QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	25.96	26.30	25.49	25.54	25.54	-2.59%	5,543,080
Feb 19, 2026	26.43	26.55	25.85	26.22	26.22	-1.54%	5,530,960
Feb 18, 2026	26.69	27.61	26.54	26.63	26.63	-0.71%	6,620,661
Feb 17, 2026	27.09	27.51	26.43	26.82	26.82	-0.92%	7,587,707
Feb 13, 2026	25.78	27.10	25.48	27.07	27.07	4.44%	8,213,267
Feb 12, 2026	26.92	27.55	25.80	25.92	25.92	-4.21%	9,352,557
Feb 11, 2026	24.53	27.14	24.38	27.06	27.06	16.59%	17,191,396
Feb 10, 2026	23.36	23.64	23.02	23.21	23.21	-0.43%	8,821,462
Feb 9, 2026	23.00	23.45	22.82	23.31	23.31	1.30%	5,025,640
Feb 6, 2026	21.50	23.13	21.49	23.01	23.01	9.36%	8,620,861
Feb 5, 2026	22.72	23.07	20.91	21.04	21.04	-9.04%	8,503,988
Feb 4, 2026	22.84	23.56	22.28	23.13	23.13	1.27%	7,185,990
Feb 3, 2026	22.25	23.22	22.12	22.84	22.84	3.44%	8,548,990
Feb 2, 2026	22.00	22.46	21.59	22.08	22.08	-0.45%	6,463,151
Jan 30, 2026	22.52	22.79	21.98	22.18	22.18	-2.89%	6,112,946
Jan 29, 2026	23.16	23.24	22.52	22.84	22.84	-1.72%	6,612,098
Jan 28, 2026	23.83	23.90	23.11	23.24	23.24	-1.65%	5,048,081
Jan 27, 2026	23.95	24.25	23.45	23.63	23.63	-1.29%	5,484,960
Jan 26, 2026	23.82	24.02	23.55	23.94	23.94	0.13%	6,246,696
Jan 23, 2026	24.10	24.12	23.36	23.91	23.91	-0.87%	8,806,670
Jan 22, 2026	24.12	24.49	23.91	24.12	24.12	2.77%	10,511,488
Jan 21, 2026	23.55	23.73	23.03	23.47	23.47	-0.21%	9,944,871
Jan 20, 2026	23.47	24.00	23.21	23.52	23.52	-1.22%	9,057,530
Jan 16, 2026	23.59	24.38	23.50	23.81	23.81	-4.84%	29,324,560
Jan 15, 2026	25.58	25.91	25.00	25.02	25.02	-1.96%	7,192,440
Jan 14, 2026	25.00	25.58	24.52	25.52	25.52	1.43%	7,662,583
Jan 13, 2026	25.06	25.57	24.39	25.16	25.16	1.45%	9,577,373
Jan 12, 2026	26.20	26.24	24.59	24.80	24.80	-0.80%	10,228,760
Jan 9, 2026	24.54	25.05	24.19	25.00	25.00	1.42%	7,200,586
Jan 8, 2026	23.40	25.02	23.21	24.65	24.65	5.43%	9,845,883
Jan 7, 2026	24.08	24.54	23.30	23.38	23.38	-2.50%	10,900,108
Jan 6, 2026	23.05	24.18	22.81	23.98	23.98	2.92%	8,900,339
Jan 5, 2026	20.47	23.80	20.40	23.30	23.30	18.15%	25,185,505
Jan 2, 2026	19.25	19.92	19.01	19.72	19.72	2.23%	6,923,826
Dec 31, 2025	20.98	21.03	19.22	19.29	19.29	-8.32%	15,978,437
Dec 30, 2025	21.00	21.14	20.94	21.04	21.04	-0.05%	5,515,316
Dec 29, 2025	21.05	21.47	20.97	21.05	21.05	-0.89%	2,989,774
Dec 26, 2025	21.62	21.65	21.23	21.24	21.24	-1.44%	2,450,929
Dec 24, 2025	21.73	21.73	21.46	21.55	21.55	-0.42%	1,548,184
Dec 23, 2025	21.77	21.88	21.48	21.64	21.64	-1.46%	4,927,947
Dec 22, 2025	22.00	22.19	21.74	21.96	21.96	0.73%	5,987,206
Dec 19, 2025	21.72	22.09	21.59	21.80	21.80	-0.37%	9,139,341
Dec 18, 2025	21.25	21.98	21.19	21.88	21.88	5.24%	5,552,818
Dec 17, 2025	21.16	21.56	20.79	20.79	20.79	-2.62%	5,512,522
Dec 16, 2025	21.26	21.64	21.18	21.35	21.35	0.19%	4,599,835
Dec 15, 2025	21.29	21.40	20.93	21.31	21.31	-0.33%	6,101,201
Dec 12, 2025	22.30	22.31	21.31	21.38	21.38	-3.35%	7,904,626
Dec 11, 2025	21.63	22.22	21.48	22.12	22.12	1.89%	8,411,378
Dec 10, 2025	20.95	21.94	20.89	21.71	21.71	3.63%	8,877,691
Dec 9, 2025	21.19	21.41	20.71	20.95	20.95	-1.50%	7,715,012