QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	20.90	21.41	20.79	21.27	21.27	2.16%	7,771,489
Dec 5, 2025	20.66	21.07	20.39	20.82	20.82	1.17%	7,084,216
Dec 4, 2025	19.86	20.73	19.86	20.58	20.58	2.90%	7,678,560
Dec 3, 2025	19.17	20.35	19.00	20.00	20.00	3.47%	9,775,174
Dec 2, 2025	18.47	19.39	18.44	19.33	19.33	5.46%	7,263,500
Dec 1, 2025	18.53	18.78	18.30	18.33	18.33	-2.14%	6,958,378
Nov 28, 2025	18.37	18.74	18.27	18.73	18.73	2.57%	2,979,121
Nov 26, 2025	17.65	18.48	17.60	18.26	18.26	3.22%	5,343,444
Nov 25, 2025	16.99	17.81	16.86	17.69	17.69	5.23%	7,018,315
Nov 24, 2025	17.00	17.50	16.76	16.81	16.81	-1.00%	7,471,818
Nov 21, 2025	16.12	17.53	16.10	16.98	16.98	5.47%	6,693,847
Nov 20, 2025	16.62	17.11	15.99	16.10	16.10	-1.23%	6,270,833
Nov 19, 2025	16.70	16.91	16.25	16.30	16.30	-2.34%	7,250,075
Nov 18, 2025	16.67	17.12	16.53	16.69	16.69	-1.59%	5,242,938