QXO, Inc. QXO
NYSE · United States · Distribution Services
$11.64-0.05 (-0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.69 | +0.60% | $11.84 | $11.98 | $11.64 | 25.33M |
| 2026-09-29 | $11.62 | -4.13% | $12.17 | $12.24 | $11.55 | 22.36M |
| 2026-09-28 | $12.12 | -2.49% | $12.12 | $12.21 | $11.82 | 23.19M |
| 2026-09-25 | $12.43 | +1.39% | $12.24 | $12.50 | $12.02 | 16.54M |
| 2026-09-24 | $12.26 | -0.16% | $12.11 | $12.30 | $11.89 | 25.51M |
| 2026-09-23 | $12.28 | -3.91% | $12.70 | $12.77 | $12.23 | 20.87M |
| 2026-09-22 | $12.78 | +4.75% | $12.54 | $12.84 | $12.15 | 23.76M |
| 2026-09-21 | $12.20 | +7.21% | $11.68 | $12.39 | $11.38 | 23.18M |
| 2026-09-18 | $11.38 | -2.23% | $11.56 | $11.71 | $11.38 | 27.96M |
| 2026-09-17 | $11.64 | +3.28% | $11.77 | $11.88 | $11.49 | 19.01M |
| 2026-09-16 | $11.27 | -1.49% | $11.60 | $11.69 | $11.14 | 18.77M |
| 2026-09-15 | $11.44 | -5.53% | $12.07 | $12.11 | $11.40 | 29.81M |
| 2026-09-14 | $12.11 | -1.62% | $12.01 | $12.32 | $11.97 | 12.01M |
| 2026-09-11 | $12.31 | +0.16% | $12.53 | $12.65 | $12.17 | 13.10M |
| 2026-09-10 | $12.29 | -3.30% | $12.50 | $12.56 | $12.24 | 17.98M |
| 2026-09-09 | $12.71 | -4.08% | $13.15 | $13.19 | $12.67 | 16.86M |
| 2026-09-08 | $13.25 | -0.75% | $13.44 | $13.56 | $13.06 | 14.28M |
| 2026-09-04 | $13.35 | -0.82% | $13.30 | $13.63 | $13.26 | 12.99M |
| 2026-09-03 | $13.46 | +1.82% | $13.38 | $13.69 | $13.30 | 13.29M |
| 2026-09-02 | $13.22 | +2.64% | $12.82 | $13.32 | $12.80 | 10.47M |
| 2026-09-01 | $12.88 | -3.01% | $13.10 | $13.16 | $12.82 | 13.78M |
| 2026-08-31 | $13.28 | -1.78% | $13.41 | $13.54 | $13.21 | 13.62M |
| 2026-08-28 | $13.52 | -2.45% | $14.08 | $14.24 | $13.40 | 9.24M |
| 2026-08-27 | $13.86 | -1.14% | $14.13 | $14.16 | $13.83 | 8.42M |
| 2026-08-26 | $14.02 | +1.23% | $13.83 | $14.34 | $13.80 | 10.40M |
| 2026-08-25 | $13.85 | +3.28% | $13.71 | $13.98 | $13.63 | 12.51M |
| 2026-08-24 | $13.41 | -2.54% | $13.72 | $13.83 | $13.35 | 13.47M |
| 2026-08-21 | $13.76 | +3.15% | $13.41 | $13.95 | $13.34 | 12.51M |
| 2026-08-20 | $13.34 | -5.46% | $13.85 | $13.86 | $13.15 | 18.21M |
| 2026-08-19 | $14.11 | +4.52% | $13.72 | $14.22 | $13.71 | 15.89M |
| 2026-08-18 | $13.50 | -3.43% | $13.79 | $13.97 | $13.47 | 15.13M |
| 2026-08-17 | $13.98 | -3.65% | $14.45 | $14.45 | $13.85 | 16.70M |
| 2026-08-14 | $14.51 | -2.55% | $15.30 | $16.17 | $14.20 | 25.38M |
| 2026-08-13 | $14.89 | -0.93% | $15.09 | $15.26 | $14.77 | 18.67M |
| 2026-08-12 | $15.03 | -3.34% | $15.62 | $15.68 | $14.77 | 24.62M |
| 2026-08-11 | $15.55 | +1.11% | $15.55 | $15.78 | $15.45 | 15.70M |
| 2026-08-10 | $15.38 | -4.83% | $16.14 | $16.19 | $15.36 | 9.99M |
| 2026-08-07 | $16.16 | +6.46% | $15.63 | $16.19 | $15.63 | 16.24M |
| 2026-08-06 | $15.18 | -4.53% | $15.50 | $15.82 | $15.18 | 11.23M |
| 2026-08-05 | $15.90 | +3.65% | $15.35 | $16.07 | $15.12 | 20.66M |
| 2026-08-04 | $15.34 | +8.87% | $14.61 | $15.53 | $14.47 | 38.55M |
| 2026-08-03 | $14.09 | +5.94% | $13.56 | $14.22 | $13.56 | 17.41M |
| 2026-07-31 | $13.30 | -1.19% | $13.59 | $13.68 | $13.18 | 12.69M |
| 2026-07-30 | $13.46 | +0.45% | $13.63 | $13.75 | $13.22 | 18.13M |
| 2026-07-29 | $13.40 | -5.96% | $13.89 | $13.97 | $13.20 | 25.79M |
| 2026-07-28 | $14.25 | +0.85% | $14.00 | $15.06 | $13.91 | 22.67M |
| 2026-07-27 | $14.13 | +3.37% | $13.76 | $14.19 | $13.76 | 12.92M |
| 2026-07-24 | $13.67 | -1.16% | $13.66 | $14.05 | $13.32 | 18.13M |
| 2026-07-23 | $13.83 | -0.14% | $13.59 | $14.21 | $13.49 | 22.11M |
| 2026-07-22 | $13.85 | -0.65% | $14.03 | $14.31 | $13.84 | 17.18M |
| 2026-07-21 | $13.94 | +2.95% | $13.54 | $14.12 | $13.37 | 24.81M |
| 2026-07-20 | $13.54 | -5.97% | $14.32 | $14.56 | $13.48 | 28.18M |
| 2026-07-17 | $14.40 | -6.61% | $15.02 | $15.68 | $14.34 | 19.27M |
| 2026-07-16 | $15.42 | +0.65% | $15.15 | $15.66 | $15.06 | 22.54M |
| 2026-07-15 | $15.32 | +5.95% | $14.48 | $15.38 | $14.37 | 29.76M |
| 2026-07-14 | $14.46 | +4.10% | $14.34 | $14.58 | $14.07 | 28.16M |
| 2026-07-13 | $13.89 | -7.34% | $14.70 | $14.80 | $13.83 | 29.27M |
| 2026-07-10 | $14.99 | +2.81% | $14.52 | $15.05 | $14.31 | 37.80M |
| 2026-07-09 | $14.58 | -0.55% | $14.54 | $15.05 | $14.31 | 47.73M |
| 2026-07-08 | $14.66 | -3.87% | $15.05 | $15.05 | $13.82 | 63.93M |
| 2026-07-07 | $15.25 | -3.54% | $15.95 | $15.95 | $15.18 | 21.41M |
| 2026-07-06 | $15.81 | -2.47% | $16.19 | $16.27 | $15.66 | 21.45M |
| 2026-07-02 | $16.21 | -2.00% | $16.51 | $16.88 | $15.79 | 32.55M |
| 2026-07-01 | $16.54 | -4.28% | $17.28 | $18.12 | $16.46 | 26.06M |
| 2026-06-30 | $17.28 | -3.03% | $18.46 | $18.60 | $16.33 | 89.91M |
| 2026-06-29 | $17.82 | +0.22% | $17.72 | $18.49 | $17.23 | 30.51M |
| 2026-06-26 | $17.78 | -1.22% | $17.60 | $18.32 | $17.55 | 26.62M |
| 2026-06-25 | $18.00 | +6.32% | $17.20 | $18.00 | $17.02 | 30.50M |
| 2026-06-24 | $16.93 | +4.38% | $16.34 | $17.03 | $15.79 | 28.06M |
| 2026-06-23 | $16.22 | -3.11% | $16.42 | $16.82 | $16.19 | 13.10M |
| 2026-06-22 | $16.74 | -5.74% | $17.58 | $17.77 | $16.68 | 13.02M |
| 2026-06-18 | $17.76 | +7.25% | $17.07 | $17.87 | $16.99 | 16.06M |
| 2026-06-17 | $16.56 | -2.65% | $16.94 | $17.95 | $16.44 | 22.00M |
| 2026-06-16 | $17.01 | +1.92% | $16.62 | $17.48 | $16.45 | 14.55M |
| 2026-06-15 | $16.69 | +0.36% | $17.15 | $17.65 | $16.63 | 16.05M |
| 2026-06-12 | $16.63 | +0.30% | $16.81 | $16.95 | $16.33 | 12.29M |
| 2026-06-11 | $16.58 | +10.09% | $15.24 | $16.59 | $15.11 | 19.05M |
| 2026-06-10 | $15.06 | -8.17% | $16.17 | $16.20 | $14.75 | 23.32M |
| 2026-06-09 | $16.40 | +5.53% | $15.77 | $16.52 | $15.67 | 17.85M |
| 2026-06-08 | $15.54 | -1.40% | $15.68 | $15.79 | $15.32 | 13.78M |
| 2026-06-05 | $15.76 | -2.90% | $16.06 | $16.28 | $15.45 | 17.66M |
| 2026-06-04 | $16.23 | -1.28% | $16.49 | $16.66 | $16.09 | 14.72M |
| 2026-06-03 | $16.44 | +0.74% | $16.20 | $16.70 | $16.13 | 18.35M |
| 2026-06-02 | $16.32 | -2.63% | $16.64 | $16.98 | $16.01 | 19.76M |
| 2026-06-01 | $16.76 | -2.84% | $17.15 | $17.32 | $16.56 | 16.79M |
| 2026-05-29 | $17.25 | -2.43% | $17.66 | $17.96 | $17.16 | 17.72M |
| 2026-05-28 | $17.68 | +1.61% | $17.01 | $17.84 | $16.77 | 12.14M |
| 2026-05-27 | $17.40 | +1.40% | $17.18 | $17.86 | $17.01 | 17.96M |
| 2026-05-26 | $17.16 | +2.94% | $17.10 | $17.50 | $16.71 | 15.07M |
| 2026-05-22 | $16.67 | -2.11% | $17.50 | $17.76 | $16.41 | 9.52M |