Skip to main content
logo
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
25.00
+0.35 (1.42%)
At close: Jan 9, 2026, 4:00 PM EST
25.05
+0.05 (0.20%)
After-hours: Jan 9, 2026, 7:48 PM EST

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202624.5425.0524.1925.0025.001.42%7,200,586
Jan 8, 202623.4025.0223.2124.6524.655.43%9,845,883
Jan 7, 202624.0824.5423.3023.3823.38-2.50%10,900,108
Jan 6, 202623.0524.1822.8123.9823.982.92%8,900,339
Jan 5, 202620.4723.8020.4023.3023.3018.15%25,185,505
Jan 2, 202619.2519.9219.0119.7219.722.23%6,923,826
Dec 31, 202520.9821.0319.2219.2919.29-8.32%15,978,437
Dec 30, 202521.0021.1420.9421.0421.04-0.05%5,515,316
Dec 29, 202521.0521.4720.9721.0521.05-0.89%2,989,774
Dec 26, 202521.6221.6521.2321.2421.24-1.44%2,450,929
Dec 24, 202521.7321.7321.4621.5521.55-0.42%1,548,184
Dec 23, 202521.7721.8821.4821.6421.64-1.46%4,927,947
Dec 22, 202522.0022.1921.7421.9621.960.73%5,987,206
Dec 19, 202521.7222.0921.5921.8021.80-0.37%9,139,341
Dec 18, 202521.2521.9821.1921.8821.885.24%5,552,818
Dec 17, 202521.1621.5620.7920.7920.79-2.62%5,512,522
Dec 16, 202521.2621.6421.1821.3521.350.19%4,599,835
Dec 15, 202521.2921.4020.9321.3121.31-0.33%6,101,201
Dec 12, 202522.3022.3121.3121.3821.38-3.35%7,904,626
Dec 11, 202521.6322.2221.4822.1222.121.89%8,411,378
Dec 10, 202520.9521.9420.8921.7121.713.63%8,877,691
Dec 9, 202521.1921.4120.7120.9520.95-1.50%7,715,012
Dec 8, 202520.9021.4120.7921.2721.272.16%7,771,489
Dec 5, 202520.6621.0720.3920.8220.821.17%7,084,216
Dec 4, 202519.8620.7319.8620.5820.582.90%7,678,560
Dec 3, 202519.1720.3519.0020.0020.003.47%9,775,174
Dec 2, 202518.4719.3918.4419.3319.335.46%7,263,500
Dec 1, 202518.5318.7818.3018.3318.33-2.14%6,958,378
Nov 28, 202518.3718.7418.2718.7318.732.57%2,979,121
Nov 26, 202517.6518.4817.6018.2618.263.22%5,343,444
Nov 25, 202516.9917.8116.8617.6917.695.23%7,018,315
Nov 24, 202517.0017.5016.7616.8116.81-1.00%7,471,818
Nov 21, 202516.1217.5316.1016.9816.985.47%6,693,847
Nov 20, 202516.6217.1115.9916.1016.10-1.23%6,270,833
Nov 19, 202516.7016.9116.2516.3016.30-2.34%7,250,075
Nov 18, 202516.6717.1216.5316.6916.69-1.59%5,242,938
Nov 17, 202517.5017.5516.6616.9616.96-2.97%5,517,537
Nov 14, 202517.0617.7917.0117.4817.48-0.06%5,183,828
Nov 13, 202518.6418.7217.4717.4917.49-6.92%6,098,895
Nov 12, 202519.0519.3718.4018.7918.79-1.21%6,449,699
Nov 11, 202518.5919.1918.0319.0219.023.37%8,125,940
Nov 10, 202517.2518.6016.9018.4018.407.04%9,996,784
Nov 7, 202516.0017.4015.5017.1917.196.51%13,205,509
Nov 6, 202516.4616.6015.8316.1416.14-2.12%13,444,592
Nov 5, 202517.0017.0816.4716.4916.49-2.25%12,118,066
Nov 4, 202517.0717.2516.8516.8716.87-2.43%6,990,922
Nov 3, 202517.7517.8517.0517.2917.29-2.15%7,938,425
Oct 31, 202517.8317.9317.5117.6717.67-0.51%7,434,899
Oct 30, 202518.5118.5117.7317.7617.76-3.95%7,406,082
Oct 29, 202518.0618.8517.6418.4918.492.15%8,581,766