NYSE - Delayed Quote • USD
XPO, Inc. (XPO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 112.87 | 113.38 | 109.60 | 110.20 | 110.20 | 1,169,700 |
May 16, 2024 | 113.82 | 114.29 | 111.98 | 112.01 | 112.01 | 852,400 |
May 15, 2024 | 113.48 | 115.46 | 113.11 | 114.06 | 114.06 | 1,795,800 |
May 14, 2024 | 109.55 | 112.59 | 108.40 | 112.24 | 112.24 | 1,764,400 |
May 13, 2024 | 115.75 | 115.75 | 109.34 | 109.48 | 109.48 | 1,970,800 |
May 10, 2024 | 113.80 | 114.48 | 112.76 | 114.42 | 114.42 | 700,900 |
May 9, 2024 | 111.11 | 114.89 | 111.11 | 113.00 | 113.00 | 1,004,600 |
May 8, 2024 | 109.53 | 113.40 | 109.23 | 111.96 | 111.96 | 1,169,900 |
May 7, 2024 | 110.73 | 112.51 | 109.92 | 110.33 | 110.33 | 1,763,900 |
May 6, 2024 | 113.72 | 114.57 | 110.10 | 110.73 | 110.73 | 1,933,300 |
May 3, 2024 | 122.00 | 122.54 | 111.96 | 112.56 | 112.56 | 4,012,700 |
May 2, 2024 | 107.49 | 110.28 | 106.24 | 108.92 | 108.92 | 2,594,900 |
May 1, 2024 | 107.24 | 110.49 | 104.82 | 106.38 | 106.38 | 2,484,100 |
Apr 30, 2024 | 109.02 | 109.83 | 106.37 | 107.46 | 107.46 | 2,482,600 |
Apr 29, 2024 | 110.79 | 112.80 | 108.94 | 110.72 | 110.72 | 1,726,800 |
Apr 26, 2024 | 106.51 | 112.53 | 103.71 | 110.90 | 110.90 | 4,820,500 |
Apr 25, 2024 | 115.82 | 120.28 | 115.00 | 118.25 | 118.25 | 1,425,500 |
Apr 24, 2024 | 120.00 | 122.67 | 108.55 | 117.48 | 117.48 | 2,715,700 |
Apr 23, 2024 | 117.38 | 121.26 | 117.04 | 120.84 | 120.84 | 973,900 |
Apr 22, 2024 | 116.11 | 117.73 | 114.66 | 116.10 | 116.10 | 853,700 |
Apr 19, 2024 | 115.65 | 117.11 | 112.55 | 114.49 | 114.49 | 1,204,100 |
Apr 18, 2024 | 119.91 | 119.91 | 114.53 | 115.37 | 115.37 | 1,367,900 |
Apr 17, 2024 | 118.00 | 121.14 | 115.71 | 119.01 | 119.01 | 1,928,100 |
Apr 16, 2024 | 122.98 | 123.35 | 120.08 | 122.33 | 122.33 | 1,341,100 |
Apr 15, 2024 | 127.37 | 128.91 | 122.47 | 123.37 | 123.37 | 1,028,600 |
Apr 12, 2024 | 125.32 | 126.07 | 124.09 | 125.80 | 125.80 | 701,100 |
Apr 11, 2024 | 125.76 | 127.15 | 124.57 | 126.92 | 126.92 | 709,400 |
Apr 10, 2024 | 124.57 | 127.13 | 124.42 | 125.71 | 125.71 | 656,200 |
Apr 9, 2024 | 128.06 | 128.53 | 122.19 | 127.34 | 127.34 | 1,143,500 |
Apr 8, 2024 | 128.98 | 130.51 | 128.15 | 128.64 | 128.64 | 885,900 |
Apr 5, 2024 | 123.60 | 128.25 | 123.60 | 128.16 | 128.16 | 1,307,200 |
Apr 4, 2024 | 124.37 | 127.71 | 121.49 | 122.37 | 122.37 | 832,100 |
Apr 3, 2024 | 121.39 | 124.61 | 121.39 | 123.71 | 123.71 | 746,600 |
Apr 2, 2024 | 120.00 | 121.31 | 117.50 | 121.17 | 121.17 | 743,700 |
Apr 1, 2024 | 120.72 | 122.04 | 120.44 | 121.85 | 121.85 | 707,400 |
Mar 28, 2024 | 119.83 | 122.76 | 119.28 | 122.03 | 122.03 | 1,185,700 |
Mar 27, 2024 | 123.95 | 123.95 | 119.93 | 120.92 | 120.92 | 1,229,400 |
Mar 26, 2024 | 124.27 | 124.96 | 122.63 | 122.87 | 122.87 | 747,000 |
Mar 25, 2024 | 124.81 | 125.29 | 123.38 | 124.07 | 124.07 | 630,600 |
Mar 22, 2024 | 125.58 | 126.22 | 124.11 | 125.42 | 125.42 | 830,800 |
Mar 21, 2024 | 125.56 | 127.15 | 124.20 | 125.42 | 125.42 | 1,519,800 |
Mar 20, 2024 | 121.12 | 124.93 | 120.25 | 124.36 | 124.36 | 1,714,600 |
Mar 19, 2024 | 121.72 | 122.39 | 119.67 | 121.22 | 121.22 | 1,230,300 |
Mar 18, 2024 | 123.33 | 124.46 | 122.00 | 122.08 | 122.08 | 940,000 |
Mar 15, 2024 | 122.56 | 124.00 | 122.11 | 122.66 | 122.66 | 1,470,700 |
Mar 14, 2024 | 122.66 | 123.51 | 121.06 | 123.43 | 123.43 | 727,300 |
Mar 13, 2024 | 124.50 | 125.33 | 122.43 | 122.75 | 122.75 | 800,000 |
Mar 12, 2024 | 122.42 | 125.92 | 121.50 | 124.94 | 124.94 | 905,700 |
Mar 11, 2024 | 123.81 | 123.86 | 119.43 | 121.97 | 121.97 | 1,470,200 |
Mar 8, 2024 | 128.08 | 129.43 | 121.90 | 122.43 | 122.43 | 1,132,200 |
Mar 7, 2024 | 125.84 | 128.32 | 125.53 | 127.97 | 127.97 | 1,273,800 |
Mar 6, 2024 | 125.00 | 127.96 | 124.52 | 125.31 | 125.31 | 1,582,500 |
Mar 5, 2024 | 120.46 | 124.74 | 120.04 | 123.32 | 123.32 | 1,480,800 |
Mar 4, 2024 | 121.02 | 125.18 | 120.94 | 121.38 | 121.38 | 1,409,500 |
Mar 1, 2024 | 119.50 | 121.94 | 118.90 | 120.60 | 120.60 | 681,600 |
Feb 29, 2024 | 117.87 | 120.87 | 117.38 | 120.32 | 120.32 | 1,353,000 |
Feb 28, 2024 | 118.10 | 119.07 | 116.24 | 117.74 | 117.74 | 1,138,700 |
Feb 27, 2024 | 120.53 | 121.21 | 118.61 | 118.61 | 118.61 | 982,800 |
Feb 26, 2024 | 121.69 | 122.97 | 120.45 | 120.48 | 120.48 | 1,282,700 |
Feb 23, 2024 | 122.20 | 123.42 | 121.40 | 121.89 | 121.89 | 970,900 |
Feb 22, 2024 | 121.38 | 123.84 | 121.37 | 122.08 | 122.08 | 1,395,900 |
Feb 21, 2024 | 118.39 | 119.63 | 117.12 | 119.23 | 119.23 | 844,400 |
Feb 20, 2024 | 119.24 | 119.41 | 115.88 | 118.31 | 118.31 | 1,564,800 |
Feb 16, 2024 | 120.31 | 121.82 | 119.63 | 120.43 | 120.43 | 1,025,300 |
Feb 15, 2024 | 120.32 | 121.72 | 118.60 | 121.04 | 121.04 | 1,392,200 |
Feb 14, 2024 | 117.56 | 120.65 | 116.20 | 120.28 | 120.28 | 1,820,100 |
Feb 13, 2024 | 115.31 | 116.92 | 114.02 | 116.20 | 116.20 | 2,156,000 |
Feb 12, 2024 | 117.93 | 120.00 | 115.84 | 117.63 | 117.63 | 1,605,500 |
Feb 9, 2024 | 118.04 | 122.10 | 116.03 | 120.84 | 120.84 | 1,930,800 |
Feb 8, 2024 | 117.00 | 120.82 | 116.47 | 118.04 | 118.04 | 2,440,100 |
Feb 7, 2024 | 107.88 | 117.72 | 107.00 | 116.54 | 116.54 | 4,119,300 |
Feb 6, 2024 | 96.00 | 98.89 | 95.66 | 98.05 | 98.05 | 2,488,700 |
Feb 5, 2024 | 95.14 | 96.57 | 92.54 | 95.48 | 95.48 | 2,016,600 |
Feb 2, 2024 | 87.81 | 96.96 | 85.20 | 95.34 | 95.34 | 3,802,200 |
Feb 1, 2024 | 85.85 | 87.95 | 82.78 | 87.88 | 87.88 | 1,398,600 |
Jan 31, 2024 | 86.08 | 89.16 | 84.54 | 85.44 | 85.44 | 1,400,200 |
Jan 30, 2024 | 87.09 | 87.37 | 86.05 | 86.09 | 86.09 | 1,086,300 |
Jan 29, 2024 | 86.70 | 88.06 | 86.53 | 87.73 | 87.73 | 1,013,600 |
Jan 26, 2024 | 87.52 | 87.56 | 86.01 | 86.89 | 86.89 | 772,800 |
Jan 25, 2024 | 84.71 | 87.89 | 84.35 | 87.55 | 87.55 | 1,173,400 |
Jan 24, 2024 | 85.95 | 85.95 | 83.82 | 84.02 | 84.02 | 924,500 |
Jan 23, 2024 | 85.87 | 86.57 | 84.57 | 84.86 | 84.86 | 746,300 |
Jan 22, 2024 | 86.21 | 87.37 | 85.65 | 86.05 | 86.05 | 1,208,900 |
Jan 19, 2024 | 83.75 | 85.00 | 82.51 | 84.91 | 84.91 | 1,024,400 |
Jan 18, 2024 | 81.99 | 84.39 | 81.19 | 83.45 | 83.45 | 1,912,100 |
Jan 17, 2024 | 83.37 | 83.37 | 80.26 | 81.23 | 81.23 | 2,948,800 |
Jan 16, 2024 | 86.10 | 86.85 | 84.61 | 85.51 | 85.51 | 759,000 |
Jan 12, 2024 | 85.55 | 86.98 | 84.85 | 86.46 | 86.46 | 899,200 |
Jan 11, 2024 | 84.72 | 85.32 | 82.80 | 85.00 | 85.00 | 852,400 |
Jan 10, 2024 | 83.27 | 85.17 | 81.80 | 85.12 | 85.12 | 1,039,500 |
Jan 9, 2024 | 83.80 | 86.89 | 82.73 | 83.33 | 83.33 | 1,526,500 |
Jan 8, 2024 | 82.28 | 83.86 | 81.93 | 83.42 | 83.42 | 991,400 |
Jan 5, 2024 | 82.07 | 83.82 | 81.89 | 82.27 | 82.27 | 949,400 |
Jan 4, 2024 | 84.43 | 84.43 | 81.34 | 82.06 | 82.06 | 2,134,700 |
Jan 3, 2024 | 84.09 | 84.35 | 82.30 | 82.58 | 82.58 | 1,038,700 |
Jan 2, 2024 | 87.02 | 87.45 | 83.81 | 84.88 | 84.88 | 993,900 |
Dec 29, 2023 | 89.34 | 89.90 | 87.40 | 87.59 | 87.59 | 1,121,100 |
Dec 28, 2023 | 89.87 | 90.70 | 89.79 | 90.03 | 90.03 | 708,200 |
Dec 27, 2023 | 90.00 | 90.84 | 89.49 | 89.92 | 89.92 | 581,500 |
Dec 26, 2023 | 89.68 | 90.79 | 89.28 | 90.12 | 90.12 | 551,400 |
Dec 22, 2023 | 89.50 | 90.32 | 88.95 | 89.51 | 89.51 | 839,500 |
Dec 21, 2023 | 87.99 | 89.43 | 87.25 | 89.34 | 89.34 | 774,900 |
Dec 20, 2023 | 84.61 | 89.79 | 84.02 | 86.69 | 86.69 | 1,571,600 |
Dec 19, 2023 | 85.55 | 87.01 | 85.37 | 86.35 | 86.35 | 1,067,100 |
Dec 18, 2023 | 85.79 | 87.47 | 84.85 | 85.10 | 85.10 | 853,000 |
Dec 15, 2023 | 84.74 | 87.18 | 84.74 | 85.34 | 85.34 | 2,299,800 |
Dec 14, 2023 | 85.18 | 87.56 | 84.46 | 84.83 | 84.83 | 1,362,800 |
Dec 13, 2023 | 84.89 | 85.66 | 82.35 | 85.30 | 85.30 | 1,328,500 |
Dec 12, 2023 | 82.04 | 84.86 | 82.00 | 84.71 | 84.71 | 1,281,600 |
Dec 11, 2023 | 81.34 | 83.43 | 80.91 | 82.15 | 82.15 | 901,000 |
Dec 8, 2023 | 80.51 | 82.73 | 79.96 | 82.05 | 82.05 | 2,076,100 |
Dec 7, 2023 | 81.29 | 81.86 | 78.72 | 80.44 | 80.44 | 2,981,600 |
Dec 6, 2023 | 85.66 | 85.66 | 80.36 | 81.46 | 81.46 | 2,965,800 |
Dec 5, 2023 | 84.05 | 87.86 | 82.29 | 84.95 | 84.95 | 2,460,600 |
Dec 4, 2023 | 89.92 | 90.71 | 88.54 | 88.78 | 88.78 | 1,355,600 |
Dec 1, 2023 | 86.30 | 90.78 | 86.11 | 90.31 | 90.31 | 1,450,400 |
Nov 30, 2023 | 85.93 | 86.39 | 83.82 | 86.28 | 86.28 | 1,818,700 |
Nov 29, 2023 | 87.04 | 87.96 | 85.72 | 85.98 | 85.98 | 1,995,300 |
Nov 28, 2023 | 88.66 | 89.07 | 85.93 | 86.39 | 86.39 | 2,194,600 |
Nov 27, 2023 | 88.79 | 89.70 | 88.26 | 89.10 | 89.10 | 1,215,500 |
Nov 24, 2023 | 88.57 | 89.75 | 88.57 | 89.17 | 89.17 | 290,100 |
Nov 22, 2023 | 89.36 | 89.59 | 88.37 | 88.89 | 88.89 | 1,038,600 |
Nov 21, 2023 | 87.89 | 89.40 | 87.62 | 89.00 | 89.00 | 1,227,100 |
Nov 20, 2023 | 87.68 | 89.14 | 87.45 | 88.33 | 88.33 | 1,188,500 |
Nov 17, 2023 | 86.86 | 88.12 | 86.09 | 87.79 | 87.79 | 1,059,300 |
Nov 16, 2023 | 85.50 | 86.69 | 84.84 | 86.51 | 86.51 | 1,157,100 |
Nov 15, 2023 | 87.03 | 88.16 | 84.76 | 85.68 | 85.68 | 1,765,600 |
Nov 14, 2023 | 86.55 | 88.09 | 86.08 | 86.82 | 86.82 | 1,263,300 |
Nov 13, 2023 | 82.67 | 84.88 | 82.67 | 84.84 | 84.84 | 1,522,600 |
Nov 10, 2023 | 81.02 | 83.35 | 80.51 | 83.11 | 83.11 | 1,024,800 |
Nov 9, 2023 | 81.86 | 82.00 | 80.18 | 80.67 | 80.67 | 1,005,800 |
Nov 8, 2023 | 81.45 | 82.20 | 80.66 | 81.79 | 81.79 | 974,400 |
Nov 7, 2023 | 79.12 | 81.65 | 78.79 | 81.12 | 81.12 | 1,125,800 |
Nov 6, 2023 | 79.71 | 80.55 | 78.48 | 79.48 | 79.48 | 1,278,200 |
Nov 3, 2023 | 79.47 | 80.13 | 78.05 | 79.53 | 79.53 | 1,318,500 |
Nov 2, 2023 | 79.31 | 79.65 | 78.01 | 78.25 | 78.25 | 1,519,300 |
Nov 1, 2023 | 75.87 | 78.68 | 75.49 | 77.97 | 77.97 | 1,724,200 |
Oct 31, 2023 | 78.18 | 78.89 | 74.77 | 75.81 | 75.81 | 2,799,500 |
Oct 30, 2023 | 73.24 | 78.43 | 71.55 | 77.48 | 77.48 | 6,241,400 |
Oct 27, 2023 | 69.81 | 71.58 | 65.80 | 67.33 | 67.33 | 4,877,500 |
Oct 26, 2023 | 68.90 | 70.10 | 67.73 | 69.12 | 69.12 | 1,303,400 |
Oct 25, 2023 | 70.85 | 71.00 | 67.34 | 69.31 | 69.31 | 2,153,200 |
Oct 24, 2023 | 72.27 | 72.79 | 70.57 | 71.19 | 71.19 | 1,550,100 |
Oct 23, 2023 | 72.05 | 72.80 | 70.88 | 71.87 | 71.87 | 1,375,200 |
Oct 20, 2023 | 72.25 | 73.36 | 71.27 | 72.10 | 72.10 | 1,146,200 |
Oct 19, 2023 | 73.60 | 74.13 | 70.67 | 71.54 | 71.54 | 1,982,500 |
Oct 18, 2023 | 75.79 | 75.80 | 73.77 | 73.94 | 73.94 | 1,089,600 |
Oct 17, 2023 | 75.39 | 77.95 | 75.13 | 76.96 | 76.96 | 1,252,700 |
Oct 16, 2023 | 74.24 | 77.49 | 74.24 | 75.62 | 75.62 | 1,198,400 |
Oct 13, 2023 | 77.27 | 77.28 | 73.15 | 73.93 | 73.93 | 1,642,100 |
Oct 12, 2023 | 79.31 | 79.31 | 76.77 | 77.15 | 77.15 | 1,317,100 |
Oct 11, 2023 | 78.29 | 79.41 | 77.36 | 79.22 | 79.22 | 1,049,600 |
Oct 10, 2023 | 78.68 | 80.42 | 78.16 | 78.21 | 78.21 | 1,383,500 |
Oct 9, 2023 | 76.06 | 78.52 | 75.58 | 78.51 | 78.51 | 948,400 |
Oct 6, 2023 | 74.26 | 78.34 | 74.11 | 77.12 | 77.12 | 1,481,000 |
Oct 5, 2023 | 74.36 | 75.73 | 73.53 | 74.47 | 74.47 | 1,521,400 |
Oct 4, 2023 | 74.32 | 74.57 | 72.24 | 74.30 | 74.30 | 1,313,200 |
Oct 3, 2023 | 73.79 | 76.70 | 72.52 | 73.49 | 73.49 | 2,253,700 |
Oct 2, 2023 | 74.01 | 74.79 | 72.42 | 73.43 | 73.43 | 2,942,200 |
Sep 29, 2023 | 75.31 | 76.49 | 74.47 | 74.66 | 74.66 | 1,901,400 |
Sep 28, 2023 | 70.00 | 75.70 | 70.00 | 74.72 | 74.72 | 3,668,200 |
Sep 27, 2023 | 69.66 | 70.85 | 68.15 | 70.07 | 70.07 | 2,353,100 |
Sep 26, 2023 | 69.05 | 69.67 | 68.00 | 68.04 | 68.04 | 945,400 |
Sep 25, 2023 | 68.00 | 70.18 | 68.00 | 69.60 | 69.60 | 974,800 |
Sep 22, 2023 | 68.50 | 69.45 | 68.09 | 68.61 | 68.61 | 957,700 |
Sep 21, 2023 | 68.67 | 68.78 | 67.21 | 67.88 | 67.88 | 962,900 |
Sep 20, 2023 | 70.04 | 71.15 | 68.97 | 69.00 | 69.00 | 1,157,400 |
Sep 19, 2023 | 70.51 | 70.79 | 68.02 | 69.09 | 69.09 | 990,000 |
Sep 18, 2023 | 70.95 | 71.50 | 69.99 | 70.41 | 70.41 | 1,122,800 |
Sep 15, 2023 | 71.70 | 72.14 | 69.21 | 71.04 | 71.04 | 2,456,500 |
Sep 14, 2023 | 72.30 | 73.16 | 69.42 | 72.18 | 72.18 | 1,493,700 |
Sep 13, 2023 | 71.35 | 73.83 | 70.85 | 71.24 | 71.24 | 1,664,000 |
Sep 12, 2023 | 71.48 | 73.53 | 71.48 | 71.80 | 71.80 | 923,200 |
Sep 11, 2023 | 72.59 | 73.01 | 71.69 | 72.21 | 72.21 | 1,062,700 |
Sep 8, 2023 | 73.26 | 73.29 | 70.45 | 71.44 | 71.44 | 1,167,600 |
Sep 7, 2023 | 72.71 | 73.93 | 71.42 | 73.35 | 73.35 | 1,194,300 |
Sep 6, 2023 | 73.34 | 75.29 | 71.60 | 72.68 | 72.68 | 1,357,700 |
Sep 5, 2023 | 75.46 | 75.85 | 72.73 | 73.03 | 73.03 | 1,377,400 |
Sep 1, 2023 | 75.00 | 76.43 | 74.64 | 76.15 | 76.15 | 1,524,600 |
Aug 31, 2023 | 72.94 | 74.68 | 72.27 | 74.63 | 74.63 | 1,106,400 |
Aug 30, 2023 | 72.39 | 73.74 | 71.96 | 73.50 | 73.50 | 1,007,200 |
Aug 29, 2023 | 70.20 | 72.76 | 70.20 | 72.55 | 72.55 | 848,100 |
Aug 28, 2023 | 69.55 | 71.32 | 69.55 | 70.63 | 70.63 | 1,175,400 |
Aug 25, 2023 | 69.67 | 70.24 | 67.27 | 69.02 | 69.02 | 912,400 |
Aug 24, 2023 | 70.23 | 70.56 | 69.34 | 69.34 | 69.34 | 677,600 |
Aug 23, 2023 | 69.18 | 70.42 | 68.50 | 70.29 | 70.29 | 1,342,300 |
Aug 22, 2023 | 69.73 | 70.39 | 67.85 | 69.33 | 69.33 | 1,029,400 |
Aug 21, 2023 | 69.63 | 70.82 | 69.08 | 70.30 | 70.30 | 1,391,600 |
Aug 18, 2023 | 67.76 | 69.71 | 67.39 | 69.10 | 69.10 | 2,638,600 |
Aug 17, 2023 | 72.30 | 72.95 | 69.37 | 69.53 | 69.53 | 1,774,000 |
Aug 16, 2023 | 72.37 | 74.89 | 71.94 | 72.18 | 72.18 | 1,755,600 |
Aug 15, 2023 | 73.51 | 73.56 | 71.97 | 72.39 | 72.39 | 859,000 |
Aug 14, 2023 | 72.75 | 73.91 | 71.80 | 73.49 | 73.49 | 1,146,800 |
Aug 11, 2023 | 72.92 | 73.70 | 72.48 | 73.22 | 73.22 | 651,400 |
Aug 10, 2023 | 73.94 | 75.08 | 72.36 | 73.25 | 73.25 | 1,555,400 |
Aug 9, 2023 | 72.81 | 74.80 | 72.58 | 73.74 | 73.74 | 2,135,000 |
Aug 8, 2023 | 71.64 | 73.37 | 71.17 | 73.06 | 73.06 | 1,906,800 |
Aug 7, 2023 | 72.33 | 74.79 | 71.04 | 72.28 | 72.28 | 1,910,300 |
Aug 4, 2023 | 71.41 | 76.77 | 70.47 | 71.32 | 71.32 | 3,373,700 |
Aug 3, 2023 | 68.00 | 69.07 | 67.03 | 68.47 | 68.47 | 1,980,000 |
Aug 2, 2023 | 68.14 | 68.82 | 66.83 | 68.29 | 68.29 | 1,936,700 |
Aug 1, 2023 | 69.07 | 70.41 | 64.70 | 69.22 | 69.22 | 3,113,000 |
Jul 31, 2023 | 71.27 | 71.83 | 68.55 | 69.24 | 69.24 | 2,909,600 |
Jul 28, 2023 | 71.49 | 72.85 | 71.08 | 71.60 | 71.60 | 1,797,100 |
Jul 27, 2023 | 71.67 | 72.00 | 69.78 | 70.57 | 70.57 | 2,278,600 |
Jul 26, 2023 | 67.49 | 71.97 | 67.39 | 71.65 | 71.65 | 3,254,600 |
Jul 25, 2023 | 65.25 | 67.86 | 65.25 | 67.41 | 67.41 | 1,511,600 |
Jul 24, 2023 | 63.75 | 65.99 | 63.52 | 65.27 | 65.27 | 1,964,700 |
Jul 21, 2023 | 68.46 | 68.46 | 65.29 | 65.84 | 65.84 | 2,454,200 |
Jul 20, 2023 | 66.96 | 69.29 | 66.71 | 68.41 | 68.41 | 2,176,600 |
Jul 19, 2023 | 65.13 | 68.82 | 64.92 | 68.44 | 68.44 | 3,488,800 |
Jul 18, 2023 | 66.86 | 67.88 | 64.45 | 64.95 | 64.95 | 3,754,700 |
Jul 17, 2023 | 60.83 | 62.28 | 60.27 | 62.21 | 62.21 | 1,604,500 |
Jul 14, 2023 | 61.00 | 61.42 | 59.75 | 60.72 | 60.72 | 1,407,400 |
Jul 13, 2023 | 59.47 | 61.18 | 58.94 | 60.75 | 60.75 | 2,159,600 |
Jul 12, 2023 | 60.34 | 60.53 | 58.30 | 59.15 | 59.15 | 3,579,000 |
Jul 11, 2023 | 59.53 | 59.98 | 58.92 | 59.52 | 59.52 | 2,092,200 |
Jul 10, 2023 | 59.95 | 60.87 | 59.76 | 60.05 | 60.05 | 1,552,300 |
Jul 7, 2023 | 58.30 | 61.74 | 58.21 | 60.03 | 60.03 | 2,404,700 |
Jul 6, 2023 | 57.69 | 58.28 | 56.81 | 57.83 | 57.83 | 1,756,000 |
Jul 5, 2023 | 58.40 | 59.26 | 58.11 | 58.46 | 58.46 | 1,927,700 |
Jul 3, 2023 | 58.76 | 59.66 | 58.74 | 59.59 | 59.59 | 720,400 |
Jun 30, 2023 | 59.64 | 59.64 | 57.83 | 59.00 | 59.00 | 2,034,000 |
Jun 29, 2023 | 58.78 | 59.85 | 58.41 | 59.25 | 59.25 | 2,434,900 |
Jun 28, 2023 | 56.68 | 59.04 | 56.41 | 58.63 | 58.63 | 3,065,300 |
Jun 27, 2023 | 53.03 | 56.63 | 53.03 | 56.49 | 56.49 | 3,430,100 |
Jun 26, 2023 | 51.64 | 53.30 | 51.64 | 52.91 | 52.91 | 1,070,400 |
Jun 23, 2023 | 52.44 | 52.94 | 51.36 | 51.44 | 51.44 | 2,276,400 |
Jun 22, 2023 | 52.01 | 54.13 | 51.72 | 53.42 | 53.42 | 2,192,700 |
Jun 21, 2023 | 50.93 | 52.48 | 50.66 | 52.08 | 52.08 | 1,075,600 |
Jun 20, 2023 | 51.36 | 51.90 | 51.00 | 51.39 | 51.39 | 1,592,700 |
Jun 16, 2023 | 52.67 | 53.61 | 51.41 | 51.60 | 51.60 | 2,490,700 |
Jun 15, 2023 | 50.80 | 52.51 | 50.73 | 52.18 | 52.18 | 2,397,100 |
Jun 14, 2023 | 49.64 | 51.37 | 49.46 | 51.36 | 51.36 | 1,786,600 |
Jun 13, 2023 | 48.05 | 49.30 | 47.80 | 49.26 | 49.26 | 1,265,600 |
Jun 12, 2023 | 48.48 | 48.81 | 47.35 | 48.09 | 48.09 | 1,598,500 |
Jun 9, 2023 | 48.80 | 49.18 | 48.32 | 48.50 | 48.50 | 921,500 |
Jun 8, 2023 | 49.28 | 49.65 | 48.60 | 48.95 | 48.95 | 833,200 |
Jun 7, 2023 | 49.66 | 50.91 | 49.22 | 49.30 | 49.30 | 1,275,100 |
Jun 6, 2023 | 48.27 | 49.73 | 47.88 | 49.04 | 49.04 | 1,026,000 |
Jun 5, 2023 | 49.06 | 49.85 | 48.53 | 48.56 | 48.56 | 1,049,200 |
Jun 2, 2023 | 48.46 | 50.14 | 48.35 | 49.57 | 49.57 | 1,537,900 |
Jun 1, 2023 | 47.16 | 47.81 | 46.80 | 47.51 | 47.51 | 1,261,100 |
May 31, 2023 | 48.13 | 48.25 | 46.66 | 46.93 | 46.93 | 1,422,300 |
May 30, 2023 | 48.59 | 49.08 | 48.25 | 48.49 | 48.49 | 993,500 |
May 26, 2023 | 47.90 | 49.02 | 47.88 | 48.35 | 48.35 | 1,098,300 |
May 25, 2023 | 47.00 | 48.22 | 46.99 | 48.08 | 48.08 | 1,585,900 |
May 24, 2023 | 46.32 | 46.89 | 45.24 | 46.75 | 46.75 | 1,819,400 |
May 23, 2023 | 47.09 | 47.37 | 46.49 | 46.83 | 46.83 | 1,253,700 |
May 22, 2023 | 47.40 | 48.15 | 46.92 | 47.34 | 47.34 | 1,322,400 |
May 19, 2023 | 47.96 | 47.96 | 46.56 | 46.94 | 46.94 | 1,106,800 |
May 18, 2023 | 47.11 | 48.20 | 46.87 | 47.80 | 47.80 | 1,320,000 |
Related Tickers
RXO RXO, Inc.
20.58
-2.60%
ODFL Old Dominion Freight Line, Inc.
183.07
+0.49%
SAIA Saia, Inc.
399.14
-2.13%
ARCB ArcBest Corporation
113.78
-1.21%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
TFII TFI International Inc.
133.21
-2.20%
WERN Werner Enterprises, Inc.
37.35
-2.10%
SNDR Schneider National, Inc.
22.12
-1.60%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
MRTN Marten Transport, Ltd.
18.10
+0.17%