Skip to main content
QXO, Inc. (QXO)
NASDAQ: QXO · Real-Time Price · USD
15.44
-0.68 (-4.22%)
At close: Dec 20, 2024, 4:00 PM
15.45
+0.01 (0.06%)
After-hours: Dec 20, 2024, 7:36 PM EST

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0616.3015.2215.4415.44-4.22%7,221,729
Dec 19, 202416.2616.4515.9916.1216.120.81%1,877,407
Dec 18, 202416.2916.6315.9415.9915.99-1.78%2,240,663
Dec 17, 202416.8417.0016.2416.2816.28-4.01%1,267,700
Dec 16, 202416.1517.0516.1016.9616.965.08%1,835,537
Dec 13, 202415.9916.3215.9916.1416.140.94%912,957
Dec 12, 202416.2516.5315.9015.9915.99-2.50%1,581,400
Dec 11, 202416.3016.4716.1216.4016.400.61%1,180,246
Dec 10, 202416.1016.5016.0516.3016.300.87%1,579,220
Dec 9, 202417.5917.5916.0016.1616.16-7.07%3,000,100
Dec 6, 202417.2817.5017.0017.3917.391.70%3,275,346
Dec 5, 202417.7517.7516.9217.1017.10-1.95%3,411,500
Dec 4, 202416.9117.5016.8017.4417.441.69%1,860,637
Dec 3, 202417.3817.6216.9917.1517.15-0.98%1,952,000
Dec 2, 202416.6417.3316.5117.3217.324.09%2,206,425
Nov 29, 202416.9917.1816.6316.6416.64-0.83%912,000
Nov 27, 202418.0018.0716.7616.7816.78-6.73%1,959,847
Nov 26, 202417.5918.1817.4817.9917.993.04%2,086,231
Nov 25, 202417.3417.6816.8417.4617.462.46%8,369,011
Nov 22, 202416.6517.1716.3017.0417.042.40%2,497,500
Nov 21, 202416.1717.0015.9616.6416.644.07%2,892,000
Nov 20, 202416.1516.1615.5015.9915.990.57%1,932,293
Nov 19, 202415.3716.0914.9015.9015.902.58%5,619,100
Nov 18, 202415.5217.8115.0415.5015.500.65%8,184,500
Nov 15, 202415.2315.5914.8815.4015.401.12%2,336,993
Nov 14, 202415.6116.3915.2015.2315.23-0.20%1,547,300
Nov 13, 202415.6616.2815.2615.2615.26-5.92%1,492,041
Nov 12, 202416.3417.0816.1616.2216.220.50%2,010,548
Nov 11, 202416.4216.4215.6116.1416.140.56%2,887,900
Nov 8, 202415.7016.5015.3716.0516.052.56%3,453,300
Nov 7, 202415.2816.1015.2015.6515.652.62%5,167,500
Nov 6, 202415.8716.0115.0515.2515.25-0.91%9,292,005
Nov 5, 202415.4015.5115.0915.3915.391.18%646,200
Nov 4, 202415.2515.3815.0115.2115.21-0.26%487,000
Nov 1, 202415.3915.5015.1315.2515.250.20%893,508
Oct 31, 202414.9815.3514.8915.2215.221.00%738,350
Oct 30, 202415.2915.5115.0515.0715.07-1.76%698,145
Oct 29, 202415.5015.5115.1115.3415.34-1.03%531,800
Oct 28, 202415.2615.5015.0615.5015.502.72%661,313
Oct 25, 202414.8615.2814.5715.0915.091.41%633,500
Oct 24, 202415.1415.5014.6414.8814.88-1.13%793,500
Oct 23, 202415.3515.3614.8115.0515.05-1.31%722,306
Oct 22, 202415.4415.7215.1515.2515.25-1.17%599,400
Oct 21, 202415.4215.6515.0715.4315.430.19%587,913
Oct 18, 202415.4815.5315.1915.4015.40-0.13%752,200
Oct 17, 202415.2615.5314.9915.4215.420.06%574,448
Oct 16, 202415.5815.7215.2615.4115.410.46%916,239
Oct 15, 202415.9116.1615.3015.3415.34-3.82%850,600
Oct 14, 202415.7016.1215.3915.9515.952.31%1,678,517
Oct 11, 202414.8215.6914.8215.5915.594.14%1,132,519
Oct 10, 202414.9015.1114.6314.9714.971.42%839,709
Oct 9, 202414.7115.2314.5814.7614.76-0.07%1,290,600
Oct 8, 202413.6614.8513.3814.7714.778.05%1,924,930
Oct 7, 202414.2614.2713.5213.6713.67-2.22%1,554,500
Oct 4, 202413.9614.0613.7013.9813.980.22%1,734,501
Oct 3, 202414.2614.4613.9313.9513.95-2.79%1,117,304
Oct 2, 202414.8614.9714.2014.3514.35-1.98%1,082,112
Oct 1, 202415.6315.9914.5914.6414.64-7.17%1,849,408
Sep 30, 202415.7516.0015.3515.7715.770.25%1,712,854
Sep 27, 202415.0615.8215.0615.7315.733.49%1,113,682
Sep 26, 202415.1915.5715.0315.2015.200.66%1,059,849
Sep 25, 202415.7515.8615.0115.1015.10-3.94%1,222,400
Sep 24, 202415.7615.9415.3215.7215.721.22%2,021,700
Sep 23, 202415.3016.2014.9415.5315.532.98%2,815,226
Sep 20, 202414.7415.3114.3615.0815.081.41%21,230,111
Sep 19, 202415.0015.3214.6514.8714.871.50%2,555,628
Sep 18, 202414.7015.1714.4214.6514.650.76%2,622,106
Sep 17, 202414.1514.7513.8414.5414.545.75%1,513,300
Sep 16, 202414.7914.9113.2613.7513.75-6.46%3,290,900
Sep 13, 202415.1415.1414.4514.7014.70-1.67%2,497,700
Sep 12, 202415.7216.0114.6214.9514.95-3.42%3,143,846
Sep 11, 202415.2915.9615.1815.4815.481.84%3,358,700
Sep 10, 202415.0315.6814.8715.2015.202.15%3,308,000
Sep 9, 202414.0815.9814.0814.8814.884.06%5,609,521
Sep 6, 202413.6614.4713.3914.3014.304.30%1,346,526
Sep 5, 202412.8813.9912.7813.7113.716.53%1,340,600
Sep 4, 202413.2113.4912.7712.8712.87-3.16%1,654,700
Sep 3, 202413.9513.9513.1313.2913.29-3.77%1,478,000
Aug 30, 202413.6714.4813.5513.8113.812.68%2,355,700
Aug 29, 202414.1614.3913.3413.4513.45-4.41%1,748,300
Aug 28, 202414.7014.8113.8114.0714.07-5.32%2,105,308
Aug 27, 202414.9015.0014.3514.8614.860.68%2,233,800
Aug 26, 202414.1615.4514.1014.7614.766.19%6,032,520
Aug 23, 202414.1114.6013.0613.9013.90-0.71%3,165,332
Aug 22, 202413.6415.6113.6414.0014.003.63%6,843,700
Aug 21, 202412.5014.5712.5013.5113.518.95%5,657,500
Aug 20, 202412.4512.8512.0612.4012.401.14%3,397,100
Aug 19, 202412.4213.0012.1412.2612.26-2.85%2,386,100
Aug 16, 202411.1912.8811.1612.6212.6211.19%3,800,224
Aug 15, 202410.9811.4410.6211.3511.355.58%3,254,300
Aug 14, 202411.2711.2910.6510.7510.75-1.83%2,766,300
Aug 13, 202410.9511.1410.7110.9510.951.77%1,666,200
Aug 12, 202411.4011.4010.7610.7610.76-3.58%1,304,400
Aug 9, 202411.3511.5010.9211.1611.160.09%3,446,700
Aug 8, 202411.3911.5010.8011.1511.151.46%1,889,800
Aug 7, 202411.3811.7710.6110.9910.99-3.34%2,238,400
Aug 6, 202411.9012.0011.2111.3711.37-0.70%3,506,400
Aug 5, 202411.2511.9611.0511.4511.45-4.50%3,462,300
Aug 2, 202411.8012.4711.2811.9911.99-2.91%3,455,513
Aug 1, 202412.5012.7012.0112.3512.35-1.20%4,673,600