QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
19.68
+0.18 (0.92%)
Mar 13, 2026, 12:27 PM EDT - Market open
QXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.85 | 20.61 | 19.11 | 19.68 | - | 0.92% | 3,855,305 |
| 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 |
| 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 |