5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-15.03%
6 MONTH PERFORMANCE
-45.29%
YEAR-TO-DATE PERFORMANCE
-23.22%
1 YEAR PERFORMANCE
-29.54%
QXO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $15.30 | $14.81 (-3.24%) | $16.15 | $14.77 | 4.23 M | |
| 08/13/2026 | $15.09 | $14.89 (-1.33%) | $15.26 | $14.77 | 18.67 M | $11.26 B |
| 08/12/2026 | $15.62 | $15.03 (-3.78%) | $15.68 | $14.77 | 24.62 M | $11.36 B |
| 08/11/2026 | $15.55 | $15.55 (0%) | $15.78 | $15.45 | 15.70 M | $11.75 B |
| 08/10/2026 | $16.14 | $15.38 (-4.71%) | $16.19 | $15.36 | 9.99 M | $11.63 B |
| 08/07/2026 | $15.63 | $16.16 (3.39%) | $16.19 | $15.63 | 16.24 M | $12.03 B |
| 08/06/2026 | $15.50 | $15.18 (-2.06%) | $15.82 | $15.18 | 11.23 M | $11.30 B |
| 08/05/2026 | $15.35 | $15.90 (3.58%) | $16.07 | $15.12 | 20.66 M | $11.84 B |
| 08/04/2026 | $14.61 | $15.34 (5%) | $15.53 | $14.47 | 38.55 M | $11.42 B |
| 08/03/2026 | $13.56 | $14.09 (3.91%) | $14.22 | $13.56 | 17.41 M | $10.49 B |
| 07/31/2026 | $13.59 | $13.30 (-2.13%) | $13.68 | $13.18 | 12.69 M | $9.90 B |
| 07/30/2026 | $13.63 | $13.46 (-1.25%) | $13.75 | $13.22 | 18.13 M | $10.02 B |
| 07/29/2026 | $13.89 | $13.40 (-3.53%) | $13.97 | $13.20 | 25.80 M | $9.97 B |
| 07/28/2026 | $14.00 | $14.25 (1.79%) | $15.06 | $13.91 | 22.68 M | $10.61 B |
| 07/27/2026 | $13.76 | $14.13 (2.69%) | $14.19 | $13.76 | 12.93 M | $10.52 B |
| 07/24/2026 | $13.66 | $13.67 (0.07%) | $14.05 | $13.32 | 18.13 M | $10.18 B |
| 07/23/2026 | $13.59 | $13.83 (1.77%) | $14.21 | $13.49 | 22.11 M | $10.30 B |
| 07/22/2026 | $14.03 | $13.85 (-1.28%) | $14.31 | $13.84 | 17.18 M | $10.31 B |
| 07/21/2026 | $13.54 | $13.94 (2.95%) | $14.12 | $13.37 | 24.81 M | $10.38 B |
| 07/20/2026 | $14.32 | $13.54 (-5.45%) | $14.56 | $13.48 | 28.18 M | $10.08 B |
| 07/17/2026 | $15.02 | $14.40 (-4.13%) | $15.68 | $14.34 | 19.27 M | $10.72 B |
| 07/16/2026 | $15.15 | $15.42 (1.78%) | $15.66 | $15.06 | 22.54 M | $11.48 B |
| 07/15/2026 | $14.48 | $15.32 (5.8%) | $15.38 | $14.37 | 29.76 M | $11.40 B |
| 07/14/2026 | $14.34 | $14.46 (0.84%) | $14.58 | $14.07 | 28.16 M | $10.76 B |
| 07/13/2026 | $14.70 | $13.89 (-5.51%) | $14.80 | $13.83 | 29.27 M | $10.34 B |
| 07/10/2026 | $14.52 | $14.99 (3.24%) | $15.05 | $14.31 | 37.80 M | $11.16 B |
| 07/09/2026 | $14.54 | $14.58 (0.28%) | $15.05 | $14.31 | 47.73 M | $10.85 B |
| 07/08/2026 | $15.05 | $14.66 (-2.59%) | $15.05 | $13.82 | 63.93 M | $10.91 B |
| 07/07/2026 | $15.95 | $15.25 (-4.39%) | $15.95 | $15.18 | 21.41 M | $11.35 B |
| 07/06/2026 | $16.19 | $15.81 (-2.35%) | $16.27 | $15.66 | 21.45 M | $11.77 B |
| 07/02/2026 | $16.51 | $16.21 (-1.82%) | $16.88 | $15.79 | 32.56 M | $12.07 B |
| 07/01/2026 | $17.28 | $16.54 (-4.28%) | $18.11 | $16.46 | 26.06 M | $12.31 B |
| 06/30/2026 | $18.45 | $17.28 (-6.34%) | $18.60 | $16.33 | 89.91 M | $12.86 B |
| 06/29/2026 | $17.72 | $17.82 (0.56%) | $18.49 | $17.23 | 30.51 M | $13.27 B |
| 06/26/2026 | $17.60 | $17.78 (1.02%) | $18.32 | $17.55 | 26.62 M | $13.24 B |
| 06/25/2026 | $17.20 | $18.00 (4.65%) | $18.00 | $17.02 | 30.50 M | $13.40 B |
| 06/24/2026 | $16.34 | $16.93 (3.61%) | $17.03 | $15.79 | 28.06 M | $12.60 B |
| 06/23/2026 | $16.42 | $16.22 (-1.22%) | $16.82 | $16.19 | 13.10 M | $12.07 B |
| 06/22/2026 | $17.58 | $16.74 (-4.78%) | $17.77 | $16.68 | 13.02 M | $12.46 B |
| 06/18/2026 | $17.07 | $17.76 (4.04%) | $17.86 | $16.99 | 16.06 M | $13.22 B |
| 06/17/2026 | $16.94 | $16.56 (-2.24%) | $17.95 | $16.43 | 22.00 M | $12.33 B |
| 06/16/2026 | $16.62 | $17.01 (2.35%) | $17.48 | $16.45 | 14.55 M | $12.66 B |
| 06/15/2026 | $17.15 | $16.69 (-2.68%) | $17.65 | $16.63 | 16.05 M | $12.42 B |
| 06/12/2026 | $16.81 | $16.63 (-1.07%) | $16.95 | $16.33 | 12.29 M | $12.38 B |
| 06/11/2026 | $15.24 | $16.58 (8.79%) | $16.59 | $15.11 | 19.05 M | $12.34 B |
| 06/10/2026 | $16.17 | $15.06 (-6.86%) | $16.20 | $14.75 | 23.32 M | $11.21 B |
| 06/09/2026 | $15.77 | $16.40 (3.99%) | $16.52 | $15.67 | 17.85 M | $12.21 B |
| 06/08/2026 | $15.68 | $15.54 (-0.89%) | $15.79 | $15.32 | 13.78 M | $11.57 B |
| 06/05/2026 | $16.06 | $15.76 (-1.87%) | $16.28 | $15.45 | 17.66 M | $11.73 B |
| 06/04/2026 | $16.49 | $16.23 (-1.58%) | $16.66 | $16.09 | 14.72 M | $12.08 B |
| 06/03/2026 | $16.20 | $16.44 (1.48%) | $16.70 | $16.13 | 18.35 M | $12.24 B |
| 06/02/2026 | $16.64 | $16.32 (-1.92%) | $16.98 | $16.01 | 19.76 M | $12.15 B |
| 06/01/2026 | $17.15 | $16.76 (-2.27%) | $17.32 | $16.56 | 16.79 M | $12.48 B |
| 05/29/2026 | $17.66 | $17.25 (-2.32%) | $17.96 | $17.16 | 17.72 M | $12.84 B |
| 05/28/2026 | $17.01 | $17.68 (3.94%) | $17.84 | $16.77 | 12.14 M | $13.16 B |
| 05/27/2026 | $17.18 | $17.40 (1.28%) | $17.86 | $17.01 | 17.96 M | $12.95 B |
| 05/26/2026 | $17.10 | $17.16 (0.35%) | $17.50 | $16.71 | 15.07 M | $12.77 B |
| 05/22/2026 | $17.50 | $16.67 (-4.74%) | $17.76 | $16.41 | 9.52 M | $12.41 B |
| 05/21/2026 | $16.99 | $17.03 (0.24%) | $17.30 | $16.53 | 11.34 M | $12.68 B |
| 05/20/2026 | $16.27 | $17.23 (5.9%) | $17.24 | $15.90 | 16.63 M | $12.83 B |
| 05/19/2026 | $16.46 | $15.95 (-3.1%) | $16.54 | $15.50 | 23.51 M | $11.87 B |
| 05/18/2026 | $16.39 | $16.70 (1.89%) | $16.86 | $15.98 | 17.02 M | $12.43 B |
| 05/15/2026 | $16.97 | $16.33 (-3.77%) | $17.06 | $16.28 | 22.33 M | $12.16 B |
| 05/14/2026 | $17.23 | $17.43 (1.16%) | $18.11 | $16.96 | 15.78 M | $12.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
