QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.41	13.95	13.34	13.76	13.76	3.15%	12,506,241
Aug 20, 2026	13.85	13.86	13.15	13.34	13.34	-5.46%	18,111,552
Aug 19, 2026	13.72	14.22	13.71	14.11	14.11	4.52%	15,871,026
Aug 18, 2026	13.79	13.97	13.47	13.50	13.50	-3.43%	15,063,655
Aug 17, 2026	14.45	14.45	13.85	13.98	13.98	-3.65%	16,650,937
Aug 14, 2026	15.30	16.17	14.20	14.51	14.51	-2.55%	25,300,655
Aug 13, 2026	15.09	15.26	14.77	14.89	14.89	-0.93%	18,369,903
Aug 12, 2026	15.62	15.68	14.77	15.03	15.03	-3.34%	24,388,340
Aug 11, 2026	15.55	15.78	15.45	15.55	15.55	1.11%	15,370,955
Aug 10, 2026	16.14	16.19	15.36	15.38	15.38	-4.83%	9,878,772
Aug 7, 2026	15.63	16.19	15.63	16.16	16.16	6.46%	16,219,541
Aug 6, 2026	15.50	15.82	15.18	15.18	15.18	-4.53%	10,820,466
Aug 5, 2026	15.35	16.07	15.12	15.90	15.90	3.65%	20,630,114
Aug 4, 2026	14.61	15.53	14.47	15.34	15.34	8.87%	36,771,154
Aug 3, 2026	13.56	14.22	13.56	14.09	14.09	5.94%	17,403,533
Jul 31, 2026	13.59	13.68	13.18	13.30	13.30	-1.19%	12,657,438
Jul 30, 2026	13.63	13.75	13.22	13.46	13.46	0.45%	16,719,613
Jul 29, 2026	13.89	13.97	13.20	13.40	13.40	-5.96%	25,756,745
Jul 28, 2026	14.00	15.06	13.91	14.25	14.25	0.85%	22,436,835
Jul 27, 2026	13.76	14.19	13.76	14.13	14.13	3.37%	12,911,321
Jul 24, 2026	13.66	14.05	13.32	13.67	13.67	-1.16%	18,120,949
Jul 23, 2026	13.59	14.21	13.49	13.83	13.83	-0.14%	22,087,443
Jul 22, 2026	14.03	14.31	13.84	13.85	13.85	-0.65%	17,158,241
Jul 21, 2026	13.54	14.12	13.37	13.94	13.94	2.95%	24,711,539
Jul 20, 2026	14.32	14.56	13.48	13.54	13.54	-5.97%	28,101,825
Jul 17, 2026	15.02	15.68	14.34	14.40	14.40	-6.61%	19,257,400
Jul 16, 2026	15.15	15.66	15.06	15.42	15.42	0.65%	22,496,784
Jul 15, 2026	14.48	15.38	14.37	15.32	15.32	5.95%	29,461,894
Jul 14, 2026	14.34	14.58	14.07	14.46	14.46	4.10%	25,541,188
Jul 13, 2026	14.70	14.80	13.83	13.89	13.89	-7.34%	28,601,750
Jul 10, 2026	14.52	15.05	14.31	14.99	14.99	2.81%	33,494,617
Jul 9, 2026	14.54	15.05	14.31	14.58	14.58	-0.55%	36,612,266
Jul 8, 2026	15.05	15.05	13.82	14.66	14.66	-3.87%	61,886,970
Jul 7, 2026	15.95	15.95	15.18	15.25	15.25	-3.54%	21,362,024
Jul 6, 2026	16.19	16.27	15.66	15.81	15.81	-2.47%	20,997,697
Jul 2, 2026	16.51	16.88	15.79	16.21	16.21	-2.00%	27,824,967
Jul 1, 2026	17.28	18.12	16.46	16.54	16.54	-4.28%	25,982,997
Jun 30, 2026	18.46	18.60	16.33	17.28	17.28	-3.03%	87,142,032
Jun 29, 2026	17.72	18.49	17.23	17.82	17.82	0.22%	28,939,829
Jun 26, 2026	17.60	18.32	17.55	17.78	17.78	-1.22%	26,170,084
Jun 25, 2026	17.20	18.00	17.02	18.00	18.00	6.32%	29,928,654
Jun 24, 2026	16.34	17.03	15.79	16.93	16.93	4.38%	27,519,470
Jun 23, 2026	16.42	16.82	16.19	16.22	16.22	-3.11%	13,081,565
Jun 22, 2026	17.58	17.78	16.68	16.74	16.74	-5.74%	12,996,257
Jun 18, 2026	17.07	17.87	16.99	17.76	17.76	7.25%	15,940,648
Jun 17, 2026	16.94	17.95	16.44	16.56	16.56	-2.65%	21,835,922
Jun 16, 2026	16.62	17.48	16.45	17.01	17.01	1.92%	14,528,453
Jun 15, 2026	17.15	17.65	16.63	16.69	16.69	0.36%	15,931,719
Jun 12, 2026	16.81	16.95	16.33	16.63	16.63	0.30%	12,019,598
Jun 11, 2026	15.24	16.59	15.11	16.58	16.58	10.09%	18,968,991