Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
17.78
-0.22 (-1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
17.88
+0.10 (0.56%)
After-hours: Jun 26, 2026, 7:59 PM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202620.1520.4519.5019.6119.61-3.83%19,480,182
Apr 27, 202621.1821.5220.3620.3920.39-2.77%15,644,393
Apr 24, 202622.0022.1720.9020.9720.97-5.11%20,740,508
Apr 23, 202621.1222.1320.9722.1022.105.44%19,495,979
Apr 22, 202623.1323.1420.9020.9620.96-6.84%32,782,012
Apr 21, 202624.3724.4022.4722.5022.50-7.10%31,128,930
Apr 20, 202624.1624.3922.8524.2224.22-3.12%55,121,015
Apr 17, 202624.9525.4424.5425.0025.003.09%10,066,395
Apr 16, 202623.2124.3923.2124.2524.254.44%9,022,321
Apr 15, 202623.5623.5622.9323.2223.22-0.51%12,046,156
Apr 14, 202622.4823.5022.4823.3423.345.14%8,771,495
Apr 13, 202621.4422.2621.1822.2022.201.23%8,744,184
Apr 10, 202621.4622.1421.4621.9321.933.54%8,860,238
Apr 9, 202620.3021.3020.3021.1821.183.22%8,701,805
Apr 8, 202620.3721.1420.1320.5220.529.03%12,183,808
Apr 7, 202618.7018.9018.0518.8218.82-1.05%6,822,864
Apr 6, 202618.8419.2518.6719.0219.02-0.05%5,140,651
Apr 2, 202618.6519.7218.4319.0319.03-1.40%6,552,957
Apr 1, 202619.7320.0019.2419.3019.30-0.62%10,614,325
Mar 31, 202618.8819.7818.8119.4219.426.64%7,950,445
Mar 30, 202619.1819.4618.0618.2118.21-3.96%7,858,688
Mar 27, 202619.3719.6218.9218.9618.96-3.56%5,873,110
Mar 26, 202620.1420.8319.6519.6619.66-3.91%6,278,800
Mar 25, 202620.5920.7320.0520.4620.461.34%5,183,074
Mar 24, 202619.9920.6619.7620.1920.19-0.54%5,535,246
Mar 23, 202619.3120.4019.0820.3020.308.91%10,419,084
Mar 20, 202620.1020.2818.4818.6418.64-8.09%14,418,207
Mar 19, 202619.5520.6219.5320.2820.280.75%6,757,424
Mar 18, 202620.6821.1019.9920.1320.13-3.50%5,081,441
Mar 17, 202620.5121.2120.4320.8620.860.77%4,630,749
Mar 16, 202620.8221.3220.5120.7020.702.58%9,339,729
Mar 13, 202619.8520.6119.1120.1820.183.49%8,325,289
Mar 12, 202620.8521.2519.4319.5019.50-7.67%8,966,034
Mar 11, 202621.5221.6920.9721.1221.12-2.09%4,837,051
Mar 10, 202621.8022.0221.4021.5721.57-0.55%3,523,851
Mar 9, 202621.5021.9920.7521.6921.69-0.50%6,556,973
Mar 6, 202622.2522.4221.7521.8021.80-4.64%5,132,171
Mar 5, 202622.8923.3722.2822.8622.86-1.72%5,260,833
Mar 4, 202622.3623.4422.0323.2623.265.97%7,471,205
Mar 3, 202622.3022.4021.5321.9521.95-4.23%6,732,695
Mar 2, 202623.3623.6222.7122.9222.92-4.30%7,157,097
Feb 27, 202623.5523.9722.7623.9523.950.29%7,188,626
Feb 26, 202624.4024.5123.3723.8823.88-1.32%5,973,883
Feb 25, 202625.3225.4124.0824.2024.20-3.74%4,060,119
Feb 24, 202624.7325.7124.7225.1425.141.70%4,383,873
Feb 23, 202625.3225.5024.4324.7224.72-3.21%4,544,660
Feb 20, 202625.9626.3025.4925.5425.54-2.59%5,549,638
Feb 19, 202626.4326.5525.8526.2226.22-1.54%5,533,509
Feb 18, 202626.6927.6126.5426.6326.63-0.71%6,623,081
Feb 17, 202627.0927.5126.4326.8226.82-0.92%7,734,920
Feb 13, 202625.7827.1025.4827.0727.074.44%8,224,756
Feb 12, 202626.9227.5525.8025.9225.92-4.21%9,387,236
Feb 11, 202624.5327.1424.3827.0627.0616.59%17,213,448
Feb 10, 202623.3623.6423.0223.2123.21-0.43%8,822,040
Feb 9, 202623.0023.4522.8223.3123.311.30%5,027,268
Feb 6, 202621.5023.1321.4923.0123.019.36%8,623,347
Feb 5, 202622.7223.0720.9121.0421.04-9.04%8,530,766
Feb 4, 202622.8423.5622.2823.1323.131.27%7,187,994
Feb 3, 202622.2523.2222.1222.8422.843.44%8,561,177