QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.65	17.70	16.93	17.16	-	-3.27%	11,287,020
May 12, 2026	18.34	18.47	17.70	17.74	17.74	-3.80%	16,546,963
May 11, 2026	18.53	18.78	18.12	18.44	18.44	-1.71%	13,170,062
May 8, 2026	19.25	19.40	18.09	18.76	18.76	-	14,306,964
May 7, 2026	19.88	19.88	18.57	18.76	18.76	-4.96%	16,241,774
May 6, 2026	19.28	20.18	19.17	19.74	19.74	4.61%	16,167,323
May 5, 2026	19.60	19.60	18.72	18.87	18.87	-1.31%	13,425,448
May 4, 2026	19.70	19.79	19.07	19.12	19.12	-3.53%	12,624,436
May 1, 2026	20.20	20.33	19.66	19.82	19.82	-1.25%	12,908,525
Apr 30, 2026	19.90	20.35	19.61	20.07	20.07	2.35%	14,096,604
Apr 29, 2026	19.50	19.81	18.87	19.61	19.61	-	16,831,129
Apr 28, 2026	20.15	20.45	19.50	19.61	19.61	-3.83%	19,449,307
Apr 27, 2026	21.18	21.52	20.36	20.39	20.39	-2.77%	15,623,487
Apr 24, 2026	22.00	22.17	20.90	20.97	20.97	-5.11%	20,486,536
Apr 23, 2026	21.12	22.13	20.97	22.10	22.10	5.44%	19,450,148
Apr 22, 2026	23.13	23.14	20.90	20.96	20.96	-6.84%	32,705,449
Apr 21, 2026	24.37	24.40	22.47	22.50	22.50	-7.10%	31,070,567
Apr 20, 2026	24.16	24.39	22.85	24.22	24.22	-3.12%	53,963,909
Apr 17, 2026	24.95	25.44	24.54	25.00	25.00	3.09%	10,024,881
Apr 16, 2026	23.21	24.39	23.21	24.25	24.25	4.44%	8,974,210
Apr 15, 2026	23.56	23.56	22.93	23.22	23.22	-0.51%	11,632,631
Apr 14, 2026	22.48	23.50	22.48	23.34	23.34	5.14%	8,737,872
Apr 13, 2026	21.44	22.26	21.18	22.20	22.20	1.23%	8,690,593
Apr 10, 2026	21.46	22.14	21.46	21.93	21.93	3.54%	8,855,796
Apr 9, 2026	20.30	21.30	20.30	21.18	21.18	3.22%	8,696,972
Apr 8, 2026	20.37	21.14	20.13	20.52	20.52	9.03%	12,174,568
Apr 7, 2026	18.70	18.90	18.05	18.82	18.82	-1.05%	6,743,305
Apr 6, 2026	18.84	19.25	18.67	19.02	19.02	-0.05%	5,086,858
Apr 2, 2026	18.65	19.72	18.43	19.03	19.03	-1.40%	5,986,335
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