GXO Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	64.32	66.17	63.94	65.59	65.59	1.53%	1,322,224
Feb 19, 2026	64.59	65.93	63.88	64.60	64.60	-1.24%	1,065,661
Feb 18, 2026	65.44	66.35	64.96	65.41	65.41	0.08%	1,334,305
Feb 17, 2026	65.37	66.19	64.88	65.36	65.36	-0.23%	1,591,825
Feb 13, 2026	64.83	65.90	63.96	65.51	65.51	1.90%	1,487,321
Feb 12, 2026	64.21	66.85	61.33	64.29	64.29	1.48%	3,548,702
Feb 11, 2026	58.80	64.19	58.80	63.35	63.35	9.22%	3,313,695
Feb 10, 2026	58.52	59.26	57.67	58.00	58.00	-1.02%	1,608,021
Feb 9, 2026	59.00	59.06	57.89	58.60	58.60	-0.53%	1,171,294
Feb 6, 2026	56.07	59.28	56.07	58.91	58.91	4.56%	1,840,223
Feb 5, 2026	57.75	58.20	55.82	56.34	56.34	-3.20%	1,624,374
Feb 4, 2026	57.22	58.95	57.22	58.20	58.20	1.71%	1,659,967
Feb 3, 2026	57.28	58.38	56.19	57.22	57.22	0.49%	2,146,530
Feb 2, 2026	56.21	57.82	56.00	56.94	56.94	0.62%	1,736,421
Jan 30, 2026	56.98	57.43	56.10	56.59	56.59	-2.28%	1,334,370
Jan 29, 2026	56.80	58.18	56.65	57.91	57.91	0.61%	1,386,327
Jan 28, 2026	58.10	58.21	56.99	57.56	57.56	-0.62%	1,692,456
Jan 27, 2026	56.92	57.96	56.42	57.92	57.92	1.56%	1,072,181
Jan 26, 2026	57.68	57.73	56.49	57.03	57.03	-0.66%	1,209,365
Jan 23, 2026	57.69	57.90	56.80	57.41	57.41	-0.49%	981,616
Jan 22, 2026	56.44	58.11	56.03	57.69	57.69	1.53%	955,411
Jan 21, 2026	55.35	57.42	55.33	56.82	56.82	3.22%	746,832
Jan 20, 2026	55.37	56.69	54.95	55.05	55.05	-2.64%	1,089,679
Jan 16, 2026	57.05	57.18	56.20	56.54	56.54	-1.05%	708,314
Jan 15, 2026	57.27	57.27	56.42	57.14	57.14	0.37%	855,908
Jan 14, 2026	57.37	57.61	55.80	56.93	56.93	-0.96%	954,336
Jan 13, 2026	57.75	58.00	56.94	57.48	57.48	-0.43%	769,548
Jan 12, 2026	56.92	57.98	56.53	57.73	57.73	1.28%	802,746
Jan 9, 2026	56.10	57.06	54.73	57.00	57.00	2.15%	1,276,946
Jan 8, 2026	55.37	56.62	54.97	55.80	55.80	1.51%	1,157,937
Jan 7, 2026	56.39	56.55	54.44	54.97	54.97	-2.55%	818,309
Jan 6, 2026	54.64	56.43	54.43	56.41	56.41	3.13%	1,363,112
Jan 5, 2026	54.38	55.62	54.27	54.70	54.70	0.74%	918,355
Jan 2, 2026	52.77	54.31	52.38	54.30	54.30	3.15%	813,265
Dec 31, 2025	53.05	53.18	52.18	52.64	52.64	-0.75%	952,721
Dec 30, 2025	52.90	53.24	52.65	53.04	53.04	-0.04%	563,844
Dec 29, 2025	53.71	54.35	52.87	53.06	53.06	-1.39%	1,196,515
Dec 26, 2025	54.14	54.25	53.30	53.81	53.81	-0.88%	1,735,836
Dec 24, 2025	53.94	54.39	53.70	54.29	54.29	0.63%	278,401
Dec 23, 2025	53.75	54.33	53.37	53.95	53.95	0.73%	696,180
Dec 22, 2025	53.45	54.37	53.45	53.56	53.56	0.51%	703,176
Dec 19, 2025	52.98	53.35	52.45	53.29	53.29	0.23%	1,503,080
Dec 18, 2025	53.05	54.57	52.77	53.17	53.17	1.08%	1,436,971
Dec 17, 2025	52.35	53.37	52.26	52.60	52.60	-0.02%	994,934
Dec 16, 2025	52.06	52.69	51.87	52.61	52.61	0.52%	961,756
Dec 15, 2025	52.58	53.14	52.18	52.34	52.34	-1.51%	1,177,236
Dec 12, 2025	53.95	54.29	52.25	53.14	53.14	-1.23%	702,773
Dec 11, 2025	53.29	54.34	53.29	53.80	53.80	0.86%	856,897
Dec 10, 2025	52.67	53.40	52.01	53.34	53.34	1.74%	1,044,771
Dec 9, 2025	52.89	53.51	51.90	52.43	52.43	-0.89%	901,672