Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
13.68
-0.31 (-2.22%)
At close: Jan 21, 2025, 4:00 PM
13.75
+0.07 (0.51%)
After-hours: Jan 21, 2025, 7:44 PM EST

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.1414.3913.6813.6813.68-2.22%2,111,358
Jan 17, 202514.0014.2313.6313.9913.992.04%2,341,800
Jan 16, 202515.0315.1213.6213.7113.71-8.72%3,958,933
Jan 15, 202515.3715.8314.7315.0215.02-2.28%4,130,628
Jan 14, 202515.7315.7315.0315.3715.370.07%906,802
Jan 13, 202515.7115.7115.1815.3615.36-1.85%571,277
Jan 10, 202515.2815.7815.0715.6515.652.42%847,459
Jan 8, 202515.8015.9615.2515.2815.28-3.78%946,070
Jan 7, 202516.2616.3915.7715.8815.88-1.37%1,093,240
Jan 6, 202516.0716.3015.8216.1016.100.94%1,649,520
Jan 3, 202515.1316.0015.1315.9515.953.77%5,340,334
Jan 2, 202516.0016.0515.2515.3715.37-3.33%1,113,957
Dec 31, 202415.3815.9215.3515.9015.903.65%1,681,377
Dec 30, 202415.5415.6214.9815.3415.34-1.41%1,027,793
Dec 27, 202415.8016.0515.4715.5615.56-2.02%1,063,887
Dec 26, 202415.5515.9315.4715.8815.881.28%899,016
Dec 24, 202415.3015.7015.1515.6815.683.64%707,523
Dec 23, 202415.4915.7414.9915.1315.13-2.01%2,019,048
Dec 20, 202416.0616.3015.2215.4415.44-4.22%7,661,307
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%1,267,677
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%1,581,378
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%3,000,053
Dec 6, 202417.2817.5017.0017.3917.391.70%3,275,346
Dec 5, 202417.7517.7516.9217.1017.10-1.95%3,411,486
Dec 4, 202416.9117.5016.8017.4417.441.69%1,860,637
Dec 3, 202417.3817.6216.9917.1517.15-0.98%1,951,988
Dec 2, 202416.6417.3316.5117.3217.324.09%2,206,425
Nov 29, 202416.9917.1816.6316.6416.64-0.83%911,992
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%2,497,499
Nov 21, 202416.1717.0015.9616.6416.644.07%2,891,964
Nov 20, 202416.1516.1615.5015.9915.990.57%1,932,293
Nov 19, 202415.3716.0914.9015.9015.902.58%5,619,094
Nov 18, 202415.5217.8115.0415.5015.500.65%8,184,481
Nov 15, 202415.2315.5914.8815.4015.401.12%2,336,993
Nov 14, 202415.6116.3915.2015.2315.23-0.20%1,547,265
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%2,887,889
Nov 8, 202415.7016.5015.3716.0516.052.56%3,453,283
Nov 7, 202415.2816.1015.2015.6515.652.62%5,167,491
Nov 6, 202415.8716.0115.0515.2515.25-0.91%9,292,005
Nov 5, 202415.4015.5115.0915.3915.391.18%646,158
Nov 4, 202415.2515.3815.0115.2115.21-0.26%486,976
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%531,761
Oct 28, 202415.2615.5115.0615.5015.502.72%661,313
Oct 25, 202414.8615.2814.5715.0915.091.41%633,457
Oct 24, 202415.1415.5014.6414.8814.88-1.13%793,498
Oct 23, 202415.3515.3614.8115.0515.05-1.31%722,306
Oct 22, 202415.4415.7215.1515.2515.25-1.17%599,389
Oct 21, 202415.4215.6515.0715.4315.430.19%587,913
Oct 18, 202415.4815.5315.1915.4015.40-0.13%752,194
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%850,554
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%1,290,584
Oct 8, 202413.6614.8513.3814.7714.778.05%1,924,930
Oct 7, 202414.2614.2713.5213.6713.67-2.22%1,554,481
Oct 4, 202413.9614.0713.7013.9813.980.22%1,734,501
Oct 3, 202414.2614.4613.9313.9513.95-2.75%1,117,304
Oct 2, 202414.8614.9714.2014.3514.35-2.02%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%1,222,398
Sep 24, 202415.7615.9415.3215.7215.721.22%2,021,662
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%1,513,296
Sep 16, 202414.7914.9113.2613.7513.75-6.46%3,290,888
Sep 13, 202415.1415.1414.4514.7014.70-1.67%2,497,651
Sep 12, 202415.7216.0114.6214.9514.95-3.42%3,143,846
Sep 11, 202415.2915.9615.1815.4815.481.84%3,358,661
Sep 10, 202415.0315.6814.8715.2015.202.15%3,307,981
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, 202412.8813.9912.7813.7113.716.57%1,340,600
Sep 4, 202413.2113.4912.7712.8712.87-3.20%1,653,641
Sep 3, 202413.9513.9513.1313.2913.29-3.77%1,477,962
Aug 30, 202413.6714.4813.5513.8113.812.68%2,355,691
Aug 29, 202414.1614.3913.3413.4513.45-4.41%1,748,295
Aug 28, 202414.7014.8113.8114.0714.07-5.32%2,105,308
Aug 27, 202414.9015.0014.3514.8614.860.71%2,233,772