NYSE : QXO
QXO, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 11.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QXO, Inc. (QXO) closed at 11.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.17 | 11.34 | 10.7 | 11.04 | 15,888,819 | -2.99% |
| 2026-10-29 | 10.86 | 11.54 | 10.8 | 11.38 | 15,546,720 | +4.79% |
| 2026-10-28 | 10.75 | 10.99 | 10.59 | 10.86 | 16,415,122 | +2.07% |
| 2026-10-27 | 10.54 | 10.66 | 10.2 | 10.64 | 18,713,628 | +1.53% |
| 2026-10-26 | 10.59 | 10.67 | 10.32 | 10.48 | 13,947,041 | -0.29% |
| 2026-10-23 | 10.88 | 11.02 | 10.44 | 10.51 | 18,367,481 | -4.63% |
| 2026-10-22 | 10.17 | 11.11 | 10.17 | 11.02 | 25,100,486 | +6.89% |
| 2026-10-21 | 10.56 | 10.62 | 10.145 | 10.31 | 18,887,263 | -1.43% |
| 2026-10-20 | 10.05 | 10.718 | 10.04 | 10.46 | 18,849,442 | +3.16% |
| 2026-10-19 | 10.95 | 11 | 10.035 | 10.14 | 21,695,462 | -6.63% |
| 2026-10-16 | 11.22 | 11.305 | 10.77 | 10.86 | 20,696,105 | -2.86% |
| 2026-10-15 | 10.62 | 11.2 | 10.49 | 11.18 | 28,500,536 | +8.23% |
| 2026-10-14 | 10.6 | 10.69 | 10.17 | 10.33 | 33,958,610 | -6.26% |
| 2026-10-13 | 10.635 | 11.19 | 10.635 | 11.02 | 21,609,705 | +3.57% |
| 2026-10-12 | 10.695 | 10.77 | 10.39 | 10.64 | 17,429,995 | -1.57% |
| 2026-10-09 | 11.16 | 11.203 | 10.75 | 10.81 | 20,498,724 | -2.79% |
| 2026-10-08 | 11.03 | 11.17 | 10.77 | 11.12 | 35,852,475 | -1.68% |
| 2026-10-07 | 11.7 | 11.73 | 10.77 | 11.31 | 46,442,258 | -6.61% |
| 2026-10-06 | 12.15 | 12.59 | 12.07 | 12.11 | 22,791,962 | +1.94% |
| 2026-10-05 | 11.99 | 12.15 | 11.77 | 11.88 | 15,590,918 | -1.49% |
| 2026-10-02 | 12.45 | 12.49 | 11.952 | 12.06 | 16,746,870 | +0.08% |
| 2026-10-01 | 11.6 | 12.18 | 11.37 | 12.05 | 21,830,800 | +3.08% |
| 2026-09-30 | 11.84 | 11.98 | 11.64 | 11.69 | 25,310,441 | +0.60% |
| 2026-09-29 | 12.17 | 12.235 | 11.55 | 11.62 | 22,323,038 | -4.13% |
| 2026-09-28 | 12.12 | 12.21 | 11.82 | 12.12 | 23,105,213 | -2.49% |
| 2026-09-25 | 12.24 | 12.5 | 12.02 | 12.43 | 16,514,824 | +1.39% |
| 2026-09-24 | 12.11 | 12.3 | 11.89 | 12.26 | 25,164,953 | -0.16% |
| 2026-09-23 | 12.7 | 12.77 | 12.23 | 12.28 | 20,845,431 | -3.91% |
| 2026-09-22 | 12.54 | 12.835 | 12.15 | 12.78 | 23,650,724 | +4.75% |
| 2026-09-21 | 11.68 | 12.39 | 11.38 | 12.2 | 22,808,031 | +7.21% |
| 2026-09-18 | 11.56 | 11.71 | 11.375 | 11.38 | 26,100,265 | -2.23% |
| 2026-09-17 | 11.77 | 11.878 | 11.49 | 11.64 | 18,307,008 | +3.28% |
| 2026-09-16 | 11.6 | 11.69 | 11.135 | 11.27 | 18,752,143 | -1.49% |
| 2026-09-15 | 12.07 | 12.108 | 11.4 | 11.44 | 29,648,908 | -5.53% |
| 2026-09-14 | 12.01 | 12.317 | 11.97 | 12.11 | 11,955,670 | -1.62% |
| 2026-09-11 | 12.53 | 12.646 | 12.17 | 12.31 | 12,791,884 | +0.16% |
| 2026-09-10 | 12.495 | 12.558 | 12.24 | 12.29 | 17,732,881 | -3.30% |
| 2026-09-09 | 13.15 | 13.19 | 12.67 | 12.71 | 16,801,239 | -4.08% |
| 2026-09-08 | 13.44 | 13.56 | 13.06 | 13.25 | 14,251,426 | -0.75% |
| 2026-09-04 | 13.3 | 13.625 | 13.26 | 13.35 | 12,487,203 | -0.82% |
| 2026-09-03 | 13.38 | 13.685 | 13.295 | 13.46 | 13,219,523 | +1.82% |
| 2026-09-02 | 12.82 | 13.32 | 12.8 | 13.22 | 10,258,218 | +2.64% |
| 2026-09-01 | 13.1 | 13.156 | 12.82 | 12.88 | 13,570,327 | -3.01% |
| 2026-08-31 | 13.41 | 13.54 | 13.205 | 13.28 | 13,220,548 | -1.78% |
| 2026-08-28 | 14.08 | 14.24 | 13.4 | 13.52 | 9,202,075 | -2.45% |
| 2026-08-27 | 14.13 | 14.16 | 13.83 | 13.86 | 8,322,231 | -1.14% |
| 2026-08-26 | 13.83 | 14.34 | 13.8 | 14.02 | 10,332,529 | +1.23% |
| 2026-08-25 | 13.71 | 13.975 | 13.63 | 13.85 | 12,508,101 | +3.28% |
| 2026-08-24 | 13.72 | 13.83 | 13.345 | 13.41 | 13,415,285 | -2.54% |
| 2026-08-21 | 13.41 | 13.95 | 13.34 | 13.76 | 12,506,241 | +3.15% |
| 2026-08-20 | 13.85 | 13.86 | 13.145 | 13.34 | 18,111,552 | -5.46% |
| 2026-08-19 | 13.72 | 14.22 | 13.71 | 14.11 | 15,871,026 | +4.52% |
| 2026-08-18 | 13.79 | 13.97 | 13.465 | 13.5 | 15,063,655 | -3.43% |
| 2026-08-17 | 14.45 | 14.45 | 13.85 | 13.98 | 16,650,936 | -3.65% |
| 2026-08-14 | 15.3 | 16.17 | 14.195 | 14.51 | 25,300,655 | -2.55% |
| 2026-08-13 | 15.09 | 15.26 | 14.77 | 14.89 | 18,369,903 | -0.93% |
| 2026-08-12 | 15.62 | 15.684 | 14.77 | 15.03 | 24,388,340 | -3.34% |
| 2026-08-11 | 15.55 | 15.775 | 15.45 | 15.55 | 15,370,955 | +1.11% |
| 2026-08-10 | 16.135 | 16.19 | 15.36 | 15.38 | 9,878,772 | -4.83% |
| 2026-08-07 | 15.63 | 16.19 | 15.63 | 16.16 | 16,219,541 | +6.46% |
| 2026-08-06 | 15.5 | 15.82 | 15.18 | 15.18 | 10,820,466 | -4.53% |
| 2026-08-05 | 15.35 | 16.07 | 15.12 | 15.9 | 20,630,114 | +3.65% |
| 2026-08-04 | 14.605 | 15.53 | 14.47 | 15.34 | 36,771,154 | +8.87% |
| 2026-08-03 | 13.56 | 14.215 | 13.56 | 14.09 | 17,403,533 | +5.94% |
| 2026-07-31 | 13.59 | 13.68 | 13.18 | 13.3 | 12,657,438 | -1.19% |
| 2026-07-30 | 13.63 | 13.75 | 13.22 | 13.46 | 16,719,612 | +0.45% |
| 2026-07-29 | 13.89 | 13.97 | 13.2 | 13.4 | 25,756,745 | -5.96% |
| 2026-07-28 | 14 | 15.06 | 13.91 | 14.25 | 22,436,835 | +0.85% |
| 2026-07-27 | 13.76 | 14.185 | 13.76 | 14.13 | 12,911,321 | +3.37% |
| 2026-07-24 | 13.66 | 14.045 | 13.32 | 13.67 | 18,120,949 | -1.16% |
| 2026-07-23 | 13.59 | 14.21 | 13.49 | 13.83 | 22,087,443 | -0.14% |
| 2026-07-22 | 14.03 | 14.31 | 13.84 | 13.85 | 17,158,241 | -0.65% |
| 2026-07-21 | 13.54 | 14.12 | 13.37 | 13.94 | 24,711,539 | +2.95% |
| 2026-07-20 | 14.32 | 14.56 | 13.48 | 13.54 | 28,101,825 | -5.97% |
| 2026-07-17 | 15.02 | 15.68 | 14.34 | 14.4 | 19,257,400 | -6.61% |
| 2026-07-16 | 15.15 | 15.655 | 15.06 | 15.42 | 22,496,784 | +0.65% |
| 2026-07-15 | 14.48 | 15.375 | 14.37 | 15.32 | 29,461,894 | +5.95% |
| 2026-07-14 | 14.335 | 14.575 | 14.07 | 14.46 | 25,541,188 | +4.10% |
| 2026-07-13 | 14.7 | 14.8 | 13.83 | 13.89 | 28,601,750 | -7.34% |
| 2026-07-10 | 14.52 | 15.045 | 14.31 | 14.99 | 33,494,616 | +2.81% |
| 2026-07-09 | 14.54 | 15.05 | 14.306 | 14.58 | 36,612,266 | -0.55% |
| 2026-07-08 | 15.05 | 15.05 | 13.82 | 14.66 | 61,886,970 | -3.87% |
| 2026-07-07 | 15.95 | 15.95 | 15.18 | 15.25 | 21,362,024 | -3.54% |
| 2026-07-06 | 16.19 | 16.27 | 15.66 | 15.81 | 20,997,697 | -2.47% |
| 2026-07-02 | 16.51 | 16.88 | 15.79 | 16.21 | 27,824,967 | -2.00% |
| 2026-07-01 | 17.28 | 18.115 | 16.46 | 16.54 | 25,982,997 | -4.28% |
| 2026-06-30 | 18.455 | 18.6 | 16.33 | 17.28 | 87,142,032 | -3.03% |
| 2026-06-29 | 17.72 | 18.49 | 17.225 | 17.82 | 28,939,829 | +0.22% |
| 2026-06-26 | 17.6 | 18.32 | 17.55 | 17.78 | 26,170,084 | -1.22% |
| 2026-06-25 | 17.2 | 18 | 17.02 | 18 | 29,928,654 | +6.32% |
| 2026-06-24 | 16.34 | 17.03 | 15.79 | 16.93 | 27,519,470 | +4.38% |
| 2026-06-23 | 16.42 | 16.815 | 16.19 | 16.22 | 13,081,565 | -3.11% |
| 2026-06-22 | 17.58 | 17.775 | 16.68 | 16.74 | 12,996,257 | -5.74% |
| 2026-06-18 | 17.07 | 17.865 | 16.985 | 17.76 | 15,940,648 | +7.25% |
| 2026-06-17 | 16.94 | 17.945 | 16.435 | 16.56 | 21,835,922 | -2.65% |
| 2026-06-16 | 16.62 | 17.48 | 16.45 | 17.01 | 14,528,453 | +1.92% |
| 2026-06-15 | 17.15 | 17.65 | 16.63 | 16.69 | 15,931,719 | +0.36% |
| 2026-06-12 | 16.81 | 16.95 | 16.325 | 16.63 | 12,019,598 | +0.30% |
| 2026-06-11 | 15.24 | 16.59 | 15.105 | 16.58 | 18,968,991 | +10.09% |
| 2026-06-10 | 16.165 | 16.195 | 14.75 | 15.06 | 22,918,179 | -8.17% |
| 2026-06-09 | 15.77 | 16.52 | 15.67 | 16.4 | 17,642,521 | +5.53% |
| 2026-06-08 | 15.68 | 15.785 | 15.32 | 15.54 | 13,562,361 | -1.40% |
| 2026-06-05 | 16.055 | 16.28 | 15.45 | 15.76 | 17,521,375 | -2.90% |
| 2026-06-04 | 16.49 | 16.66 | 16.09 | 16.23 | 14,699,157 | -1.28% |
| 2026-06-03 | 16.2 | 16.695 | 16.13 | 16.44 | 18,342,354 | +0.74% |
| 2026-06-02 | 16.64 | 16.98 | 16.005 | 16.32 | 18,571,681 | -2.63% |
| 2026-06-01 | 17.15 | 17.32 | 16.555 | 16.76 | 16,735,810 | -2.84% |
| 2026-05-29 | 17.66 | 17.96 | 17.16 | 17.25 | 17,649,815 | -2.43% |
| 2026-05-28 | 17.01 | 17.835 | 16.77 | 17.68 | 12,067,426 | +1.61% |
| 2026-05-27 | 17.18 | 17.86 | 17.01 | 17.4 | 17,922,587 | +1.40% |
| 2026-05-26 | 17.1 | 17.5 | 16.71 | 17.16 | 14,984,457 | +2.94% |
| 2026-05-22 | 17.5 | 17.76 | 16.41 | 16.67 | 9,490,713 | -2.11% |
| 2026-05-21 | 16.99 | 17.295 | 16.53 | 17.03 | 11,314,989 | -1.16% |
| 2026-05-20 | 16.27 | 17.24 | 15.9 | 17.23 | 16,572,569 | +8.03% |
| 2026-05-19 | 16.46 | 16.54 | 15.5 | 15.95 | 23,421,018 | -4.49% |
| 2026-05-18 | 16.39 | 16.86 | 15.98 | 16.7 | 17,011,985 | +2.27% |
| 2026-05-15 | 16.97 | 17.06 | 16.28 | 16.33 | 22,328,909 | -6.31% |
| 2026-05-14 | 17.23 | 18.11 | 16.96 | 17.43 | 15,779,885 | +2.41% |
| 2026-05-13 | 17.65 | 17.7 | 16.93 | 17.02 | 15,998,062 | -4.06% |
| 2026-05-12 | 18.34 | 18.47 | 17.7 | 17.74 | 16,622,588 | -3.80% |