Skip to main content
logo
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
14.99
+0.41 (2.81%)
At close: Jul 10, 2026, 4:00 PM EDT
14.96
-0.03 (-0.20%)
Pre-market: Jul 13, 2026, 5:58 AM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.5215.0514.3114.9914.992.81%33,494,617
Jul 9, 202614.5415.0514.3114.5814.58-0.55%36,612,266
Jul 8, 202615.0515.0513.8214.6614.66-3.87%61,886,970
Jul 7, 202615.9515.9515.1815.2515.25-3.54%21,362,024
Jul 6, 202616.1916.2715.6615.8115.81-2.47%20,997,697
Jul 2, 202616.5116.8815.7916.2116.21-2.00%27,824,967
Jul 1, 202617.2818.1216.4616.5416.54-4.28%25,982,997
Jun 30, 202618.4618.6016.3317.2817.28-3.03%87,142,032
Jun 29, 202617.7218.4917.2317.8217.820.22%28,939,829
Jun 26, 202617.6018.3217.5517.7817.78-1.22%26,170,084
Jun 25, 202617.2018.0017.0218.0018.006.32%29,928,654
Jun 24, 202616.3417.0315.7916.9316.934.38%27,519,470
Jun 23, 202616.4216.8216.1916.2216.22-3.11%13,081,565
Jun 22, 202617.5817.7816.6816.7416.74-5.74%12,996,257
Jun 18, 202617.0717.8716.9917.7617.767.25%15,940,648
Jun 17, 202616.9417.9516.4416.5616.56-2.65%21,835,922
Jun 16, 202616.6217.4816.4517.0117.011.92%14,528,453
Jun 15, 202617.1517.6516.6316.6916.690.36%15,931,719
Jun 12, 202616.8116.9516.3316.6316.630.30%12,019,598
Jun 11, 202615.2416.5915.1116.5816.5810.09%18,968,991
Jun 10, 202616.1716.2014.7515.0615.06-8.17%22,918,179
Jun 9, 202615.7716.5215.6716.4016.405.53%17,642,521
Jun 8, 202615.6815.7915.3215.5415.54-1.40%13,562,361
Jun 5, 202616.0616.2815.4515.7615.76-2.90%17,521,375
Jun 4, 202616.4916.6616.0916.2316.23-1.28%14,699,157
Jun 3, 202616.2016.7016.1316.4416.440.74%18,342,354
Jun 2, 202616.6416.9816.0116.3216.32-2.63%18,571,681
Jun 1, 202617.1517.3216.5616.7616.76-2.84%16,735,810
May 29, 202617.6617.9617.1617.2517.25-2.43%17,649,815
May 28, 202617.0117.8416.7717.6817.681.61%12,067,426
May 27, 202617.1817.8617.0117.4017.401.40%17,922,587
May 26, 202617.1017.5016.7117.1617.162.94%14,984,457
May 22, 202617.5017.7616.4116.6716.67-2.11%9,490,713
May 21, 202616.9917.3016.5317.0317.03-1.16%11,314,989
May 20, 202616.2717.2415.9017.2317.238.03%16,572,569
May 19, 202616.4616.5415.5015.9515.95-4.49%23,421,018
May 18, 202616.3916.8615.9816.7016.702.27%17,011,985
May 15, 202616.9717.0616.2816.3316.33-6.31%22,328,909
May 14, 202617.2318.1116.9617.4317.432.41%15,779,885
May 13, 202617.6517.7016.9317.0217.02-4.06%15,998,062
May 12, 202618.3418.4717.7017.7417.74-3.80%16,622,588
May 11, 202618.5318.7818.1218.4418.44-1.71%13,222,420
May 8, 202619.2519.4018.0918.7618.76-14,330,392
May 7, 202619.8819.8818.5718.7618.76-4.96%18,773,110
May 6, 202619.2820.1819.1719.7419.744.61%16,180,503
May 5, 202619.6019.6018.7218.8718.87-1.31%13,497,867
May 4, 202619.7019.7919.0719.1219.12-3.53%12,641,271
May 1, 202620.2020.3319.6619.8219.82-1.25%12,936,758
Apr 30, 202619.9020.3519.6120.0720.072.35%14,121,910
Apr 29, 202619.5019.8118.8719.6119.61-16,859,021