QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.65	19.72	18.43	19.05	-	-1.30%	4,340,940
Apr 1, 2026	19.73	20.00	19.24	19.30	19.30	-0.62%	10,538,248
Mar 31, 2026	18.88	19.78	18.81	19.42	19.42	6.64%	7,943,456
Mar 30, 2026	19.18	19.46	18.06	18.21	18.21	-3.96%	7,816,504
Mar 27, 2026	19.37	19.62	18.92	18.96	18.96	-3.56%	5,865,492
Mar 26, 2026	20.14	20.83	19.65	19.66	19.66	-3.91%	6,274,968
Mar 25, 2026	20.59	20.73	20.05	20.46	20.46	1.34%	5,177,737
Mar 24, 2026	19.99	20.66	19.76	20.19	20.19	-0.54%	5,533,858
Mar 23, 2026	19.31	20.40	19.08	20.30	20.30	8.91%	10,413,239
Mar 20, 2026	20.10	20.28	18.48	18.64	18.64	-8.09%	14,250,501
Mar 19, 2026	19.55	20.62	19.53	20.28	20.28	0.75%	6,724,421
Mar 18, 2026	20.68	21.10	19.99	20.13	20.13	-3.50%	5,065,132
Mar 17, 2026	20.51	21.21	20.43	20.86	20.86	0.77%	4,629,740
Mar 16, 2026	20.82	21.32	20.51	20.70	20.70	2.58%	9,337,886
Mar 13, 2026	19.85	20.61	19.11	20.18	20.18	3.49%	8,314,991
Mar 12, 2026	20.85	21.25	19.43	19.50	19.50	-7.67%	8,939,587
Mar 11, 2026	21.52	21.69	20.97	21.12	21.12	-2.09%	4,822,037
Mar 10, 2026	21.80	22.02	21.40	21.57	21.57	-0.55%	3,518,027
Mar 9, 2026	21.50	21.99	20.75	21.69	21.69	-0.50%	6,550,893
Mar 6, 2026	22.25	22.42	21.75	21.80	21.80	-4.64%	5,128,029
Mar 5, 2026	22.89	23.37	22.28	22.86	22.86	-1.72%	5,257,322
Mar 4, 2026	22.36	23.44	22.03	23.26	23.26	5.97%	7,465,504
Mar 3, 2026	22.30	22.40	21.53	21.95	21.95	-4.23%	6,727,980
Mar 2, 2026	23.36	23.62	22.71	22.92	22.92	-4.30%	7,151,775
Feb 27, 2026	23.55	23.97	22.76	23.95	23.95	0.29%	7,174,292
Feb 26, 2026	24.40	24.51	23.37	23.88	23.88	-1.32%	5,970,243
Feb 25, 2026	25.32	25.41	24.08	24.20	24.20	-3.74%	4,038,870
Feb 24, 2026	24.73	25.71	24.72	25.14	25.14	1.70%	4,382,003
Feb 23, 2026	25.32	25.50	24.43	24.72	24.72	-3.21%	4,539,667
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