QXO, Inc. (QXO)
NASDAQ: QXO · Real-Time Price · USD
16.79
+0.80 (5.00%)
Nov 21, 2024, 2:39 PM EST - Market open
QXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 16.15 | 16.16 | 15.50 | 15.99 | 15.99 | 0.57% | 1,932,293 |
| Nov 19, 2024 | 15.37 | 16.09 | 14.90 | 15.90 | 15.90 | 2.58% | 5,619,094 |
| Nov 18, 2024 | 15.52 | 17.81 | 15.04 | 15.50 | 15.50 | 0.65% | 8,184,481 |
| Nov 15, 2024 | 15.23 | 15.59 | 14.88 | 15.40 | 15.40 | 1.12% | 2,336,993 |
| Nov 14, 2024 | 15.61 | 16.39 | 15.20 | 15.23 | 15.23 | -0.20% | 1,547,265 |
| Nov 13, 2024 | 15.66 | 16.28 | 15.26 | 15.26 | 15.26 | -5.92% | 1,492,041 |
| Nov 12, 2024 | 16.34 | 17.08 | 16.16 | 16.22 | 16.22 | 0.50% | 2,010,548 |
| Nov 11, 2024 | 16.42 | 16.42 | 15.61 | 16.14 | 16.14 | 0.56% | 2,887,889 |
| Nov 8, 2024 | 15.70 | 16.50 | 15.37 | 16.05 | 16.05 | 2.56% | 3,453,283 |
| Nov 7, 2024 | 15.28 | 16.10 | 15.20 | 15.65 | 15.65 | 2.62% | 5,167,491 |
| Nov 6, 2024 | 15.87 | 16.01 | 15.05 | 15.25 | 15.25 | -0.91% | 9,292,005 |
| Nov 5, 2024 | 15.40 | 15.51 | 15.09 | 15.39 | 15.39 | 1.18% | 646,158 |
| Nov 4, 2024 | 15.25 | 15.38 | 15.01 | 15.21 | 15.21 | -0.26% | 486,976 |
| Nov 1, 2024 | 15.39 | 15.50 | 15.13 | 15.25 | 15.25 | 0.20% | 893,508 |
| Oct 31, 2024 | 14.98 | 15.35 | 14.89 | 15.22 | 15.22 | 1.00% | 738,350 |
| Oct 30, 2024 | 15.29 | 15.51 | 15.05 | 15.07 | 15.07 | -1.76% | 698,145 |
| Oct 29, 2024 | 15.50 | 15.51 | 15.11 | 15.34 | 15.34 | -1.03% | 531,761 |
| Oct 28, 2024 | 15.26 | 15.51 | 15.06 | 15.50 | 15.50 | 2.72% | 661,313 |
| Oct 25, 2024 | 14.86 | 15.28 | 14.57 | 15.09 | 15.09 | 1.41% | 633,457 |
| Oct 24, 2024 | 15.14 | 15.50 | 14.64 | 14.88 | 14.88 | -1.13% | 793,498 |
| Oct 23, 2024 | 15.35 | 15.36 | 14.81 | 15.05 | 15.05 | -1.31% | 722,306 |
| Oct 22, 2024 | 15.44 | 15.72 | 15.15 | 15.25 | 15.25 | -1.17% | 599,389 |
| Oct 21, 2024 | 15.42 | 15.65 | 15.07 | 15.43 | 15.43 | 0.19% | 587,913 |
| Oct 18, 2024 | 15.48 | 15.53 | 15.19 | 15.40 | 15.40 | -0.13% | 752,194 |
| Oct 17, 2024 | 15.26 | 15.53 | 14.99 | 15.42 | 15.42 | 0.06% | 574,448 |
| Oct 16, 2024 | 15.58 | 15.72 | 15.26 | 15.41 | 15.41 | 0.46% | 916,239 |
| Oct 15, 2024 | 15.91 | 16.16 | 15.30 | 15.34 | 15.34 | -3.82% | 850,554 |
| Oct 14, 2024 | 15.70 | 16.12 | 15.39 | 15.95 | 15.95 | 2.31% | 1,678,517 |
| Oct 11, 2024 | 14.82 | 15.69 | 14.82 | 15.59 | 15.59 | 4.14% | 1,132,519 |
| Oct 10, 2024 | 14.90 | 15.11 | 14.63 | 14.97 | 14.97 | 1.42% | 839,709 |
| Oct 9, 2024 | 14.71 | 15.23 | 14.58 | 14.76 | 14.76 | -0.07% | 1,290,584 |
| Oct 8, 2024 | 13.66 | 14.85 | 13.38 | 14.77 | 14.77 | 8.05% | 1,924,930 |
| Oct 7, 2024 | 14.26 | 14.27 | 13.52 | 13.67 | 13.67 | -2.22% | 1,554,481 |
| Oct 4, 2024 | 13.96 | 14.07 | 13.70 | 13.98 | 13.98 | 0.22% | 1,734,501 |
| Oct 3, 2024 | 14.26 | 14.46 | 13.93 | 13.95 | 13.95 | -2.75% | 1,117,304 |
| Oct 2, 2024 | 14.86 | 14.97 | 14.20 | 14.35 | 14.35 | -2.02% | 1,082,112 |
| Oct 1, 2024 | 15.63 | 15.99 | 14.59 | 14.64 | 14.64 | -7.17% | 1,849,408 |
| Sep 30, 2024 | 15.75 | 16.00 | 15.35 | 15.77 | 15.77 | 0.25% | 1,712,854 |
| Sep 27, 2024 | 15.06 | 15.82 | 15.06 | 15.73 | 15.73 | 3.49% | 1,113,682 |
| 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 |