EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0M1O: XPO Logistics Inc.

05 Feb 2026
LAST:

189.0

CHANGE:
 12.75		OPEN:
185.6		HIGH:
204.7		ASK:
0.0		VOLUME:
1.1K
CHG(%):
7.24		PREV:
176.2		LOW:
170.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 26185.6204.7170.3189.01.1K
04 Feb 26171.0180.0170.4176.2458
03 Feb 26163.1171.6160.3167.0732
02 Feb 26149.0158.6148.9158.6252
30 Jan 26147.9150.1147.9148.396
29 Jan 26147.9150.1143.0149.6100
28 Jan 26149.8149.8145.6147.867
27 Jan 26150.2150.2145.7148.0100
26 Jan 26149.1149.1145.4145.4100
23 Jan 26148.1148.4147.7148.0100

PROFILE

Name:XPO Logistics Inc.
About:XPO, Inc., together with its subsidiaries, provides freight transportation services in the United States, North America, France, the United Kingdom, and rest of Europe. The company operates in two segments, North American Less-Than-Truckload (LTL) and European Transportation. The North American LTL segment provides shippers with geographic density and day-definite domestic and cross-border services to the U.S., Mexico, Canada, and the Caribbean. The European Transportation segment offers dedicated truckload, LTL, truck brokerage, managed transportation, last mile, freight forwarding, and warehousing and multimodal solutions, such as road-rail and road-short sea combinations to an extensive base of customers within the consumer, trade, and industrial markets. The company was formerly known as XPO Logistics, Inc. and changed its name to XPO, Inc. in December 2022. The company is based in Greenwich, Connecticut.
Address:Five American Lane, Greenwich, CT, United States, 06831
Website:https://www.xpo.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:23.68 
PEG Ratio:0.00 
Price to Sales:1.71 
Price to Book:9.41 
Profit Margin:0.04 
Operating Margin:0.10 
Return on Assets:0.06 
Return on Equity:0.19 
EPS Ratio:6.17 
Revenue:8.068B 
EBITDA:1.244B 
Shares:126.95M 
Market Cap:23.989B 

TECHNICAL INDICATORS

MA5:167.8212.6%
MA10:157.7919.8%
MA20:153.1423.4%
MA50:146.4629.0%
MA100:139.4535.5%
MA200:132.3042.8%
STO9:73.48
STO14:74.18
RSI14:78.60 
MTM14:38.36
ROC14:0.25 
ATR:8.30 
Week High:204.708.3%
Week Low:143.0132.1%
Month High:204.708.3%
Month Low:136.3242.8%
Year High:204.708.3%
Year Low:83.10127.4%
Volatility:26.42