Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
21.69
-0.11 (-0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
21.70
+0.01 (0.05%)
After-hours: Mar 9, 2026, 7:56 PM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5021.9920.7521.6921.69-0.50%6,550,893
Mar 6, 202622.2522.4221.7521.8021.80-4.64%5,128,029
Mar 5, 202622.8923.3722.2822.8622.86-1.72%5,257,322
Mar 4, 202622.3623.4422.0323.2623.265.97%7,465,504
Mar 3, 202622.3022.4021.5321.9521.95-4.23%6,727,980
Mar 2, 202623.3623.6222.7122.9222.92-4.30%7,151,775
Feb 27, 202623.5523.9722.7623.9523.950.29%7,174,292
Feb 26, 202624.4024.5123.3723.8823.88-1.32%5,970,243
Feb 25, 202625.3225.4124.0824.2024.20-3.74%4,038,870
Feb 24, 202624.7325.7124.7225.1425.141.70%4,382,003
Feb 23, 202625.3225.5024.4324.7224.72-3.21%4,539,667
Feb 20, 202625.9626.3025.4925.5425.54-2.59%5,543,080
Feb 19, 202626.4326.5525.8526.2226.22-1.54%5,530,960
Feb 18, 202626.6927.6126.5426.6326.63-0.71%6,620,661
Feb 17, 202627.0927.5126.4326.8226.82-0.92%7,587,707
Feb 13, 202625.7827.1025.4827.0727.074.44%8,213,267
Feb 12, 202626.9227.5525.8025.9225.92-4.21%9,352,557
Feb 11, 202624.5327.1424.3827.0627.0616.59%17,191,396
Feb 10, 202623.3623.6423.0223.2123.21-0.43%8,821,462
Feb 9, 202623.0023.4522.8223.3123.311.30%5,025,640
Feb 6, 202621.5023.1321.4923.0123.019.36%8,620,861
Feb 5, 202622.7223.0720.9121.0421.04-9.04%8,503,988
Feb 4, 202622.8423.5622.2823.1323.131.27%7,185,990
Feb 3, 202622.2523.2222.1222.8422.843.44%8,548,990
Feb 2, 202622.0022.4621.5922.0822.08-0.45%6,463,151
Jan 30, 202622.5222.7921.9822.1822.18-2.89%6,112,946
Jan 29, 202623.1623.2422.5222.8422.84-1.72%6,612,098
Jan 28, 202623.8323.9023.1123.2423.24-1.65%5,048,081
Jan 27, 202623.9524.2523.4523.6323.63-1.29%5,484,960
Jan 26, 202623.8224.0223.5523.9423.940.13%6,246,696
Jan 23, 202624.1024.1223.3623.9123.91-0.87%8,806,670
Jan 22, 202624.1224.4923.9124.1224.122.77%10,511,488
Jan 21, 202623.5523.7323.0323.4723.47-0.21%9,944,871
Jan 20, 202623.4724.0023.2123.5223.52-1.22%9,057,530
Jan 16, 202623.5924.3823.5023.8123.81-4.84%29,324,560
Jan 15, 202625.5825.9125.0025.0225.02-1.96%7,192,440
Jan 14, 202625.0025.5824.5225.5225.521.43%7,662,583
Jan 13, 202625.0625.5724.3925.1625.161.45%9,577,373
Jan 12, 202626.2026.2424.5924.8024.80-0.80%10,228,760
Jan 9, 202624.5425.0524.1925.0025.001.42%7,200,586
Jan 8, 202623.4025.0223.2124.6524.655.43%9,845,883
Jan 7, 202624.0824.5423.3023.3823.38-2.50%10,900,108
Jan 6, 202623.0524.1822.8123.9823.982.92%8,900,339
Jan 5, 202620.4723.8020.4023.3023.3018.15%25,185,505
Jan 2, 202619.2519.9219.0119.7219.722.23%6,923,826
Dec 31, 202520.9821.0319.2219.2919.29-8.32%15,978,437
Dec 30, 202521.0021.1420.9421.0421.04-0.05%5,515,316
Dec 29, 202521.0521.4720.9721.0521.05-0.89%2,989,774
Dec 26, 202521.6221.6521.2321.2421.24-1.44%2,450,929
Dec 24, 202521.7321.7321.4621.5521.55-0.42%1,548,184
Dec 23, 202521.7721.8821.4821.6421.64-1.46%4,927,947
Dec 22, 202522.0022.1921.7421.9621.960.73%5,987,206
Dec 19, 202521.7222.0921.5921.8021.80-0.37%9,139,341
Dec 18, 202521.2521.9821.1921.8821.885.24%5,552,818
Dec 17, 202521.1621.5620.7920.7920.79-2.62%5,512,522
Dec 16, 202521.2621.6421.1821.3521.350.19%4,599,835
Dec 15, 202521.2921.4020.9321.3121.31-0.33%6,101,201
Dec 12, 202522.3022.3121.3121.3821.38-3.35%7,904,626
Dec 11, 202521.6322.2221.4822.1222.121.89%8,411,378
Dec 10, 202520.9521.9420.8921.7121.713.63%8,877,691
Dec 9, 202521.1921.4120.7120.9520.95-1.50%7,715,012
Dec 8, 202520.9021.4120.7921.2721.272.16%7,771,489
Dec 5, 202520.6621.0720.3920.8220.821.17%7,084,216
Dec 4, 202519.8620.7319.8620.5820.582.90%7,678,560
Dec 3, 202519.1720.3519.0020.0020.003.47%9,775,174
Dec 2, 202518.4719.3918.4419.3319.335.46%7,263,500
Dec 1, 202518.5318.7818.3018.3318.33-2.14%6,958,378
Nov 28, 202518.3718.7418.2718.7318.732.57%2,979,121
Nov 26, 202517.6518.4817.6018.2618.263.22%5,343,444
Nov 25, 202516.9917.8116.8617.6917.695.23%7,018,315
Nov 24, 202517.0017.5016.7616.8116.81-1.00%7,471,818
Nov 21, 202516.1217.5316.1016.9816.985.47%6,693,847
Nov 20, 202516.6217.1115.9916.1016.10-1.23%6,270,833
Nov 19, 202516.7016.9116.2516.3016.30-2.34%7,250,075
Nov 18, 202516.6717.1216.5316.6916.69-1.59%5,242,938
Nov 17, 202517.5017.5516.6616.9616.96-2.97%5,517,537
Nov 14, 202517.0617.7917.0117.4817.48-0.06%5,183,828
Nov 13, 202518.6418.7217.4717.4917.49-6.92%6,098,895
Nov 12, 202519.0519.3718.4018.7918.79-1.21%6,449,699
Nov 11, 202518.5919.1918.0319.0219.023.37%8,125,940
Nov 10, 202517.2518.6016.9018.4018.407.04%9,996,784
Nov 7, 202516.0017.4015.5017.1917.196.51%13,205,509
Nov 6, 202516.4616.6015.8316.1416.14-2.12%13,444,592
Nov 5, 202517.0017.0816.4716.4916.49-2.25%12,118,066
Nov 4, 202517.0717.2516.8516.8716.87-2.43%6,990,922
Nov 3, 202517.7517.8517.0517.2917.29-2.15%7,938,425
Oct 31, 202517.8317.9317.5117.6717.67-0.51%7,434,899
Oct 30, 202518.5118.5117.7317.7617.76-3.95%7,406,082
Oct 29, 202518.0618.8517.6418.4918.492.15%8,581,766
Oct 28, 202518.1018.8117.9818.1018.100.11%7,210,751
Oct 27, 202518.6618.6818.0318.0818.08-1.69%5,773,940
Oct 24, 202518.6018.8618.3818.3918.390.49%5,131,306
Oct 23, 202518.4918.5718.0918.3018.30-0.33%6,240,760
Oct 22, 202519.3719.7018.3118.3618.36-6.04%8,580,527
Oct 21, 202519.1019.9919.1019.5419.542.84%6,738,306
Oct 20, 202519.1419.2518.7719.0019.000.05%4,504,998
Oct 17, 202519.0019.3118.5018.9918.990.32%5,117,572
Oct 16, 202519.5019.5518.6118.9318.93-2.77%6,891,917
Oct 15, 202519.7819.9019.1219.4719.47-0.31%7,242,748
Oct 14, 202518.2319.5618.0819.5319.535.57%9,716,193