QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	11.60	12.18	11.37	12.05	12.05	3.08%	21,830,800
Sep 30, 2026	11.84	11.98	11.64	11.69	11.69	0.60%	25,310,441
Sep 29, 2026	12.17	12.24	11.55	11.62	11.62	-4.13%	22,323,038
Sep 28, 2026	12.12	12.21	11.82	12.12	12.12	-2.49%	23,105,213
Sep 25, 2026	12.24	12.50	12.02	12.43	12.43	1.39%	16,514,824
Sep 24, 2026	12.11	12.30	11.89	12.26	12.26	-0.16%	25,164,953
Sep 23, 2026	12.70	12.77	12.23	12.28	12.28	-3.91%	20,845,431
Sep 22, 2026	12.54	12.84	12.15	12.78	12.78	4.75%	23,650,724
Sep 21, 2026	11.68	12.39	11.38	12.20	12.20	7.21%	22,808,031
Sep 18, 2026	11.56	11.71	11.38	11.38	11.38	-2.23%	26,100,265
Sep 17, 2026	11.77	11.88	11.49	11.64	11.64	3.28%	18,307,008
Sep 16, 2026	11.60	11.69	11.14	11.27	11.27	-1.49%	18,752,143
Sep 15, 2026	12.07	12.11	11.40	11.44	11.44	-5.53%	29,648,908
Sep 14, 2026	12.01	12.32	11.97	12.11	12.11	-1.62%	11,955,670
Sep 11, 2026	12.53	12.65	12.17	12.31	12.31	0.16%	12,791,884
Sep 10, 2026	12.50	12.56	12.24	12.29	12.29	-3.30%	17,732,881
Sep 9, 2026	13.15	13.19	12.67	12.71	12.71	-4.08%	16,801,239
Sep 8, 2026	13.44	13.56	13.06	13.25	13.25	-0.75%	14,251,426
Sep 4, 2026	13.30	13.63	13.26	13.35	13.35	-0.82%	12,487,203
Sep 3, 2026	13.38	13.69	13.30	13.46	13.46	1.82%	13,219,523
Sep 2, 2026	12.82	13.32	12.80	13.22	13.22	2.64%	10,258,218
Sep 1, 2026	13.10	13.16	12.82	12.88	12.88	-3.01%	13,570,327
Aug 31, 2026	13.41	13.54	13.21	13.28	13.28	-1.78%	13,220,548
Aug 28, 2026	14.08	14.24	13.40	13.52	13.52	-2.45%	9,202,075
Aug 27, 2026	14.13	14.16	13.83	13.86	13.86	-1.14%	8,322,231
Aug 26, 2026	13.83	14.34	13.80	14.02	14.02	1.23%	10,332,529
Aug 25, 2026	13.71	13.98	13.63	13.85	13.85	3.28%	12,508,101
Aug 24, 2026	13.72	13.83	13.35	13.41	13.41	-2.54%	13,415,285
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