QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.64	16.98	16.01	16.32	16.32	-2.63%	18,571,681
Jun 1, 2026	17.15	17.32	16.56	16.76	16.76	-2.84%	16,735,810
May 29, 2026	17.66	17.96	17.16	17.25	17.25	-2.43%	17,649,815
May 28, 2026	17.01	17.84	16.77	17.68	17.68	1.61%	12,067,426
May 27, 2026	17.18	17.86	17.01	17.40	17.40	1.40%	17,922,587
May 26, 2026	17.10	17.50	16.71	17.16	17.16	2.94%	14,984,457
May 22, 2026	17.50	17.76	16.41	16.67	16.67	-2.11%	9,490,713
May 21, 2026	16.99	17.30	16.53	17.03	17.03	-1.16%	11,314,989
May 20, 2026	16.27	17.24	15.90	17.23	17.23	8.03%	16,572,569
May 19, 2026	16.46	16.54	15.50	15.95	15.95	-4.49%	23,421,018
May 18, 2026	16.39	16.86	15.98	16.70	16.70	2.27%	17,011,985
May 15, 2026	16.97	17.06	16.28	16.33	16.33	-6.31%	22,328,909
May 14, 2026	17.23	18.11	16.96	17.43	17.43	2.41%	15,779,885
May 13, 2026	17.65	17.70	16.93	17.02	17.02	-4.06%	15,998,062
May 12, 2026	18.34	18.47	17.70	17.74	17.74	-3.80%	16,622,588
May 11, 2026	18.53	18.78	18.12	18.44	18.44	-1.71%	13,222,420
May 8, 2026	19.25	19.40	18.09	18.76	18.76	-	14,330,392
May 7, 2026	19.88	19.88	18.57	18.76	18.76	-4.96%	18,773,110
May 6, 2026	19.28	20.18	19.17	19.74	19.74	4.61%	16,180,503
May 5, 2026	19.60	19.60	18.72	18.87	18.87	-1.31%	13,497,867
May 4, 2026	19.70	19.79	19.07	19.12	19.12	-3.53%	12,641,271
May 1, 2026	20.20	20.33	19.66	19.82	19.82	-1.25%	12,936,758
Apr 30, 2026	19.90	20.35	19.61	20.07	20.07	2.35%	14,121,910
Apr 29, 2026	19.50	19.81	18.87	19.61	19.61	-	16,859,021
Apr 28, 2026	20.15	20.45	19.50	19.61	19.61	-3.83%	19,480,182
Apr 27, 2026	21.18	21.52	20.36	20.39	20.39	-2.77%	15,644,393
Apr 24, 2026	22.00	22.17	20.90	20.97	20.97	-5.11%	20,740,508
Apr 23, 2026	21.12	22.13	20.97	22.10	22.10	5.44%	19,495,979
Apr 22, 2026	23.13	23.14	20.90	20.96	20.96	-6.84%	32,782,012
Apr 21, 2026	24.37	24.40	22.47	22.50	22.50	-7.10%	31,128,930
Apr 20, 2026	24.16	24.39	22.85	24.22	24.22	-3.12%	55,121,015
Apr 17, 2026	24.95	25.44	24.54	25.00	25.00	3.09%	10,066,395
Apr 16, 2026	23.21	24.39	23.21	24.25	24.25	4.44%	9,022,321
Apr 15, 2026	23.56	23.56	22.93	23.22	23.22	-0.51%	12,046,156
Apr 14, 2026	22.48	23.50	22.48	23.34	23.34	5.14%	8,771,495
Apr 13, 2026	21.44	22.26	21.18	22.20	22.20	1.23%	8,744,184
Apr 10, 2026	21.46	22.14	21.46	21.93	21.93	3.54%	8,860,238
Apr 9, 2026	20.30	21.30	20.30	21.18	21.18	3.22%	8,701,805
Apr 8, 2026	20.37	21.14	20.13	20.52	20.52	9.03%	12,183,808
Apr 7, 2026	18.70	18.90	18.05	18.82	18.82	-1.05%	6,822,864
Apr 6, 2026	18.84	19.25	18.67	19.02	19.02	-0.05%	5,140,651
Apr 2, 2026	18.65	19.72	18.43	19.03	19.03	-1.40%	6,552,957
Apr 1, 2026	19.73	20.00	19.24	19.30	19.30	-0.62%	10,614,325
Mar 31, 2026	18.88	19.78	18.81	19.42	19.42	6.64%	7,950,445
Mar 30, 2026	19.18	19.46	18.06	18.21	18.21	-3.96%	7,858,688
Mar 27, 2026	19.37	19.62	18.92	18.96	18.96	-3.56%	5,873,110
Mar 26, 2026	20.14	20.83	19.65	19.66	19.66	-3.91%	6,278,800
Mar 25, 2026	20.59	20.73	20.05	20.46	20.46	1.34%	5,183,074
Mar 24, 2026	19.99	20.66	19.76	20.19	20.19	-0.54%	5,535,246
Mar 23, 2026	19.31	20.40	19.08	20.30	20.30	8.91%	10,419,084