Skip to main content
logo
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
13.30
-0.16 (-1.19%)
At close: Jul 31, 2026, 4:00 PM EDT
13.43
+0.13 (0.98%)
After-hours: Jul 31, 2026, 7:57 PM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202613.5913.6813.1813.3013.30-1.19%12,657,438
Jul 30, 202613.6313.7513.2213.4613.460.45%16,719,613
Jul 29, 202613.8913.9713.2013.4013.40-5.96%25,756,745
Jul 28, 202614.0015.0613.9114.2514.250.85%22,436,835
Jul 27, 202613.7614.1913.7614.1314.133.37%12,911,321
Jul 24, 202613.6614.0513.3213.6713.67-1.16%18,120,949
Jul 23, 202613.5914.2113.4913.8313.83-0.14%22,087,443
Jul 22, 202614.0314.3113.8413.8513.85-0.65%17,158,241
Jul 21, 202613.5414.1213.3713.9413.942.95%24,711,539
Jul 20, 202614.3214.5613.4813.5413.54-5.97%28,101,825
Jul 17, 202615.0215.6814.3414.4014.40-6.61%19,257,400
Jul 16, 202615.1515.6615.0615.4215.420.65%22,496,784
Jul 15, 202614.4815.3814.3715.3215.325.95%29,461,894
Jul 14, 202614.3414.5814.0714.4614.464.10%25,541,188
Jul 13, 202614.7014.8013.8313.8913.89-7.34%28,601,750
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