Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
19.61
-0.78 (-3.83%)
At close: Apr 28, 2026, 4:00 PM EDT
19.80
+0.19 (0.97%)
Pre-market: Apr 29, 2026, 6:26 AM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.4519.5019.6119.61-3.83%19,449,307
Apr 27, 202621.1821.5220.3620.3920.39-2.77%15,623,487
Apr 24, 202622.0022.1720.9020.9720.97-5.11%20,486,536
Apr 23, 202621.1222.1320.9722.1022.105.44%19,450,148
Apr 22, 202623.1323.1420.9020.9620.96-6.84%32,705,449
Apr 21, 202624.3724.4022.4722.5022.50-7.10%31,070,567
Apr 20, 202624.1624.3922.8524.2224.22-3.12%53,963,909
Apr 17, 202624.9525.4424.5425.0025.003.09%10,024,881
Apr 16, 202623.2124.3923.2124.2524.254.44%8,974,210
Apr 15, 202623.5623.5622.9323.2223.22-0.51%11,632,631
Apr 14, 202622.4823.5022.4823.3423.345.14%8,737,872
Apr 13, 202621.4422.2621.1822.2022.201.23%8,690,593
Apr 10, 202621.4622.1421.4621.9321.933.54%8,855,796
Apr 9, 202620.3021.3020.3021.1821.183.22%8,696,972
Apr 8, 202620.3721.1420.1320.5220.529.03%12,174,568
Apr 7, 202618.7018.9018.0518.8218.82-1.05%6,743,305
Apr 6, 202618.8419.2518.6719.0219.02-0.05%5,086,858
Apr 2, 202618.6519.7218.4319.0319.03-1.40%5,986,335
Apr 1, 202619.7320.0019.2419.3019.30-0.62%10,538,248
Mar 31, 202618.8819.7818.8119.4219.426.64%7,943,456
Mar 30, 202619.1819.4618.0618.2118.21-3.96%7,816,504
Mar 27, 202619.3719.6218.9218.9618.96-3.56%5,865,492
Mar 26, 202620.1420.8319.6519.6619.66-3.91%6,274,968
Mar 25, 202620.5920.7320.0520.4620.461.34%5,177,737
Mar 24, 202619.9920.6619.7620.1920.19-0.54%5,533,858
Mar 23, 202619.3120.4019.0820.3020.308.91%10,413,239
Mar 20, 202620.1020.2818.4818.6418.64-8.09%14,250,501
Mar 19, 202619.5520.6219.5320.2820.280.75%6,724,421
Mar 18, 202620.6821.1019.9920.1320.13-3.50%5,065,132
Mar 17, 202620.5121.2120.4320.8620.860.77%4,629,740
Mar 16, 202620.8221.3220.5120.7020.702.58%9,337,886
Mar 13, 202619.8520.6119.1120.1820.183.49%8,314,991
Mar 12, 202620.8521.2519.4319.5019.50-7.67%8,939,587
Mar 11, 202621.5221.6920.9721.1221.12-2.09%4,822,037
Mar 10, 202621.8022.0221.4021.5721.57-0.55%3,518,027
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