QXO, Inc. (QXO)
NASDAQ: QXO · Real-Time Price · USD
15.73
+0.53 (3.49%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.19 | 15.57 | 15.03 | 15.20 | 15.20 | 0.66% | 1,059,849 |
| Sep 25, 2024 | 15.75 | 15.86 | 15.01 | 15.10 | 15.10 | -3.94% | 1,222,398 |
| Sep 24, 2024 | 15.76 | 15.94 | 15.32 | 15.72 | 15.72 | 1.22% | 2,021,662 |
| Sep 23, 2024 | 15.30 | 16.20 | 14.94 | 15.53 | 15.53 | 2.98% | 2,815,226 |
| Sep 20, 2024 | 14.74 | 15.31 | 14.36 | 15.08 | 15.08 | 1.41% | 21,230,111 |
| Sep 19, 2024 | 15.00 | 15.32 | 14.65 | 14.87 | 14.87 | 1.50% | 2,555,628 |
| Sep 18, 2024 | 14.70 | 15.17 | 14.42 | 14.65 | 14.65 | 0.76% | 2,622,106 |
| Sep 17, 2024 | 14.15 | 14.75 | 13.84 | 14.54 | 14.54 | 5.75% | 1,513,296 |
| Sep 16, 2024 | 14.79 | 14.91 | 13.26 | 13.75 | 13.75 | -6.46% | 3,290,888 |
| Sep 13, 2024 | 15.14 | 15.14 | 14.45 | 14.70 | 14.70 | -1.67% | 2,497,651 |
| Sep 12, 2024 | 15.72 | 16.01 | 14.62 | 14.95 | 14.95 | -3.42% | 3,143,846 |
| Sep 11, 2024 | 15.29 | 15.96 | 15.18 | 15.48 | 15.48 | 1.84% | 3,358,661 |
| Sep 10, 2024 | 15.03 | 15.68 | 14.87 | 15.20 | 15.20 | 2.15% | 3,307,981 |
| Sep 9, 2024 | 14.08 | 15.98 | 14.08 | 14.88 | 14.88 | 4.06% | 5,609,521 |
| Sep 6, 2024 | 13.66 | 14.47 | 13.39 | 14.30 | 14.30 | 4.30% | 1,346,526 |
| Sep 5, 2024 | 12.88 | 13.99 | 12.78 | 13.71 | 13.71 | 6.57% | 1,340,600 |
| Sep 4, 2024 | 13.21 | 13.49 | 12.77 | 12.87 | 12.87 | -3.20% | 1,653,641 |
| Sep 3, 2024 | 13.95 | 13.95 | 13.13 | 13.29 | 13.29 | -3.77% | 1,477,962 |
| Aug 30, 2024 | 13.67 | 14.48 | 13.55 | 13.81 | 13.81 | 2.68% | 2,355,691 |
| Aug 29, 2024 | 14.16 | 14.39 | 13.34 | 13.45 | 13.45 | -4.41% | 1,748,295 |
| Aug 28, 2024 | 14.70 | 14.81 | 13.81 | 14.07 | 14.07 | -5.32% | 2,105,308 |
| Aug 27, 2024 | 14.90 | 15.00 | 14.35 | 14.86 | 14.86 | 0.71% | 2,233,772 |
| Aug 26, 2024 | 14.16 | 15.45 | 14.10 | 14.76 | 14.76 | 6.15% | 6,032,520 |
| Aug 23, 2024 | 14.11 | 14.60 | 13.06 | 13.90 | 13.90 | -0.71% | 3,165,332 |
| Aug 22, 2024 | 13.64 | 15.61 | 13.64 | 14.00 | 14.00 | 3.63% | 6,843,692 |
| Aug 21, 2024 | 12.50 | 14.57 | 12.50 | 13.51 | 13.51 | 8.95% | 5,657,468 |
| Aug 20, 2024 | 12.45 | 12.85 | 12.06 | 12.40 | 12.40 | 1.14% | 3,397,070 |
| Aug 19, 2024 | 12.42 | 13.00 | 12.14 | 12.26 | 12.26 | -2.85% | 2,386,056 |
| Aug 16, 2024 | 11.19 | 12.88 | 11.16 | 12.62 | 12.62 | 11.19% | 3,800,224 |
| Aug 15, 2024 | 10.98 | 11.44 | 10.62 | 11.35 | 11.35 | 5.58% | 3,254,288 |
| Aug 14, 2024 | 11.27 | 11.29 | 10.65 | 10.75 | 10.75 | -1.83% | 2,766,268 |
| Aug 13, 2024 | 10.95 | 11.14 | 10.71 | 10.95 | 10.95 | 1.77% | 1,666,165 |
| Aug 12, 2024 | 11.40 | 11.40 | 10.76 | 10.76 | 10.76 | -3.58% | 1,304,360 |
| Aug 9, 2024 | 11.35 | 11.50 | 10.92 | 11.16 | 11.16 | 0.09% | 3,446,665 |
| Aug 8, 2024 | 11.39 | 11.50 | 10.80 | 11.15 | 11.15 | 1.46% | 1,889,771 |
| Aug 7, 2024 | 11.38 | 11.77 | 10.61 | 10.99 | 10.99 | -3.34% | 2,238,373 |
| Aug 6, 2024 | 11.90 | 12.00 | 11.21 | 11.37 | 11.37 | -0.70% | 3,506,384 |
| Aug 5, 2024 | 11.25 | 11.96 | 11.05 | 11.45 | 11.45 | -4.50% | 3,462,266 |
| Aug 2, 2024 | 11.80 | 12.47 | 11.28 | 11.99 | 11.99 | -2.91% | 3,455,513 |
| Aug 1, 2024 | 12.50 | 12.70 | 12.01 | 12.35 | 12.35 | -1.20% | 4,673,579 |
| Jul 31, 2024 | 12.29 | 12.70 | 11.99 | 12.50 | 12.50 | 3.73% | 6,733,660 |
| Jul 30, 2024 | 10.90 | 12.50 | 10.75 | 12.05 | 12.05 | -80.08% | 19,144,846 |
| Jul 29, 2024 | 77.00 | 77.00 | 59.00 | 60.50 | 60.50 | -23.12% | 2,022,818 |
| Jul 26, 2024 | 87.37 | 87.37 | 74.00 | 78.69 | 78.69 | -6.13% | 81,884 |
| Jul 25, 2024 | 113.97 | 113.97 | 80.00 | 83.83 | 83.83 | -32.37% | 57,612 |
| Jul 24, 2024 | 81.35 | 157.28 | 80.00 | 123.96 | 123.96 | 56.32% | 218,198 |
| Jul 23, 2024 | 63.87 | 89.00 | 62.00 | 79.30 | 79.30 | 31.95% | 86,453 |
| Jul 22, 2024 | 59.00 | 62.99 | 57.60 | 60.10 | 60.10 | 2.54% | 40,474 |
| Jul 19, 2024 | 66.72 | 66.72 | 55.03 | 58.61 | 58.61 | -12.67% | 46,149 |
| Jul 18, 2024 | 75.00 | 75.50 | 63.03 | 67.11 | 67.11 | -6.40% | 16,780 |
| Jul 17, 2024 | 55.77 | 79.00 | 55.77 | 71.70 | 71.70 | 31.56% | 87,868 |
| Jul 16, 2024 | 56.39 | 62.24 | 52.61 | 54.50 | 54.50 | 2.93% | 19,357 |
| Jul 15, 2024 | 51.98 | 69.00 | 50.04 | 52.95 | 52.95 | 6.95% | 35,045 |
| Jul 12, 2024 | 41.37 | 56.75 | 41.25 | 49.51 | 49.51 | 18.62% | 24,439 |
| Jul 11, 2024 | 44.63 | 44.79 | 40.81 | 41.74 | 41.74 | -2.89% | 23,778 |
| Jul 10, 2024 | 46.99 | 47.00 | 42.86 | 42.98 | 42.98 | -6.57% | 27,573 |
| Jul 9, 2024 | 46.14 | 49.91 | 45.45 | 46.00 | 46.00 | -6.29% | 36,827 |
| Jul 8, 2024 | 59.30 | 59.30 | 49.09 | 49.09 | 49.09 | -19.52% | 41,292 |
| Jul 5, 2024 | 67.81 | 67.81 | 60.01 | 61.00 | 61.00 | -4.16% | 21,882 |
| Jul 3, 2024 | 65.71 | 66.49 | 61.00 | 63.65 | 63.65 | -3.13% | 11,249 |
| Jul 2, 2024 | 62.50 | 66.99 | 62.50 | 65.71 | 65.71 | 5.54% | 18,172 |
| Jul 1, 2024 | 69.03 | 73.58 | 62.26 | 62.26 | 62.26 | -13.24% | 20,096 |
| Jun 28, 2024 | 75.94 | 77.67 | 71.00 | 71.76 | 71.76 | -3.00% | 16,523 |
| Jun 27, 2024 | 78.99 | 78.99 | 73.98 | 73.98 | 73.98 | 0.58% | 14,357 |
| Jun 26, 2024 | 76.80 | 76.80 | 73.50 | 73.55 | 73.55 | -7.89% | 21,402 |
| Jun 25, 2024 | 83.01 | 85.74 | 75.00 | 79.85 | 79.85 | -7.00% | 25,659 |
| Jun 24, 2024 | 87.00 | 92.07 | 78.75 | 85.86 | 85.86 | -0.75% | 20,629 |
| Jun 21, 2024 | 85.39 | 86.51 | 77.27 | 86.51 | 86.51 | 5.54% | 14,497 |
| Jun 20, 2024 | 84.70 | 85.22 | 68.99 | 81.97 | 81.97 | -10.68% | 56,188 |
| Jun 18, 2024 | 121.99 | 121.99 | 86.54 | 91.77 | 91.77 | -24.83% | 82,220 |
| Jun 17, 2024 | 134.21 | 150.22 | 122.09 | 122.09 | 122.09 | -9.03% | 39,684 |
| Jun 14, 2024 | 129.40 | 169.01 | 116.00 | 134.21 | 134.21 | -34.66% | 142,292 |
| Jun 13, 2024 | 179.71 | 205.96 | 177.59 | 205.40 | 205.40 | 14.55% | 30,253 |
| Jun 12, 2024 | 171.00 | 195.13 | 170.00 | 179.31 | 179.31 | 3.65% | 27,772 |
| Jun 11, 2024 | 259.17 | 259.99 | 172.99 | 172.99 | 172.99 | -26.58% | 56,265 |
| Jun 10, 2024 | 209.04 | 290.00 | 202.77 | 235.61 | 235.61 | 7.10% | 90,665 |
| Jun 7, 2024 | 217.90 | 240.61 | 175.00 | 220.00 | 220.00 | - | 48,504 |
| Jun 6, 2024 | 135.92 | 224.07 | 123.85 | 220.00 | 220.00 | 68.61% | 61,537 |
| Jun 5, 2024 | 126.40 | 143.92 | 116.08 | 130.48 | 130.48 | -16.83% | 40,505 |
| Jun 4, 2024 | 154.88 | 157.20 | 146.00 | 156.88 | 130.68 | 1.34% | 17,067 |
| Jun 3, 2024 | 156.00 | 156.56 | 136.00 | 154.80 | 128.95 | 4.09% | 34,011 |
| May 31, 2024 | 156.00 | 159.60 | 146.00 | 148.72 | 123.88 | -4.67% | 12,074 |
| May 30, 2024 | 160.00 | 161.12 | 150.00 | 156.00 | 129.95 | 0.26% | 10,347 |
| May 29, 2024 | 147.92 | 157.68 | 143.20 | 155.60 | 129.61 | 9.76% | 14,026 |
| May 28, 2024 | 121.92 | 153.64 | 121.92 | 141.76 | 118.09 | 10.82% | 22,762 |
| May 24, 2024 | 125.12 | 129.44 | 122.32 | 127.92 | 106.56 | 6.60% | 7,695 |
| May 23, 2024 | 125.92 | 128.56 | 117.92 | 120.00 | 99.96 | -3.97% | 4,576 |
| May 22, 2024 | 130.00 | 131.08 | 123.28 | 124.96 | 104.09 | -3.46% | 3,092 |
| May 21, 2024 | 125.76 | 131.60 | 125.76 | 129.44 | 107.82 | -0.06% | 2,858 |
| May 20, 2024 | 126.32 | 129.92 | 122.60 | 129.52 | 107.89 | 5.13% | 3,066 |
| May 17, 2024 | 128.88 | 129.76 | 120.48 | 123.20 | 102.63 | -5.29% | 2,305 |
| May 16, 2024 | 127.20 | 131.92 | 124.40 | 130.08 | 108.36 | 2.91% | 3,817 |
| May 15, 2024 | 125.84 | 127.92 | 122.00 | 126.40 | 105.29 | 3.54% | 2,091 |
| May 14, 2024 | 119.52 | 126.00 | 115.38 | 122.08 | 101.69 | 3.88% | 6,936 |
| May 13, 2024 | 114.80 | 117.68 | 112.67 | 117.52 | 97.89 | 2.37% | 3,278 |
| May 10, 2024 | 120.88 | 120.88 | 113.91 | 114.80 | 95.63 | -3.43% | 2,214 |
| May 9, 2024 | 118.72 | 122.00 | 115.92 | 118.88 | 99.03 | 0.68% | 2,204 |
| May 8, 2024 | 108.00 | 119.60 | 108.00 | 118.08 | 98.36 | 4.53% | 2,551 |
| May 7, 2024 | 117.04 | 120.00 | 112.16 | 112.96 | 94.10 | -4.85% | 2,430 |
| May 6, 2024 | 113.44 | 119.68 | 112.61 | 118.72 | 98.89 | 6.30% | 7,747 |