-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+11.80% -
3 MONTH PERFORMANCE
-78.08% -
6 MONTH PERFORMANCE
-85.09% -
YEAR-TO-DATE PERFORMANCE
-88.51% -
1 YEAR PERFORMANCE
-38.17%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.06 | $15.73 (4.45%) | $15.82 | $15.06 | 1.11 M | $10.44 M |
| 09/26/2024 | $15.19 | $15.20 (0.07%) | $15.57 | $15.03 | 1.06 M | $10.09 M |
| 09/25/2024 | $15.75 | $15.10 (-4.13%) | $15.86 | $15.01 | 1.22 M | $10.03 M |
| 09/24/2024 | $15.76 | $15.72 (-0.25%) | $15.94 | $15.32 | 2.02 M | $10.44 M |
| 09/23/2024 | $15.30 | $15.53 (1.5%) | $16.20 | $14.94 | 2.82 M | $10.31 M |
| 09/20/2024 | $14.74 | $15.08 (2.31%) | $15.31 | $14.36 | 21.23 M | $10.01 M |
| 09/19/2024 | $15.00 | $14.87 (-0.87%) | $15.32 | $14.65 | 2.56 M | $9.87 M |
| 09/18/2024 | $14.70 | $14.65 (-0.34%) | $15.17 | $14.42 | 2.62 M | $9.73 M |
| 09/17/2024 | $14.15 | $14.54 (2.76%) | $14.75 | $13.84 | 1.51 M | $9.65 M |
| 09/16/2024 | $14.79 | $13.75 (-7.03%) | $14.91 | $13.26 | 3.29 M | $9.13 M |
| 09/13/2024 | $15.14 | $14.70 (-2.91%) | $15.14 | $14.45 | 2.50 M | $9.76 M |
| 09/12/2024 | $15.72 | $14.95 (-4.9%) | $16.01 | $14.62 | 3.14 M | $9.93 M |
| 09/11/2024 | $15.29 | $15.48 (1.24%) | $15.96 | $15.18 | 3.36 M | $10.28 M |
| 09/10/2024 | $15.03 | $15.20 (1.13%) | $15.68 | $14.87 | 3.31 M | $10.09 M |
| 09/09/2024 | $14.08 | $14.88 (5.68%) | $15.98 | $14.08 | 5.61 M | $9.88 M |
| 09/06/2024 | $13.66 | $14.30 (4.69%) | $14.47 | $13.39 | 1.35 M | $9.50 M |
| 09/05/2024 | $12.88 | $13.71 (6.44%) | $13.99 | $12.78 | 1.34 M | $9.10 M |
| 09/04/2024 | $13.21 | $12.87 (-2.57%) | $13.49 | $12.77 | 1.65 M | $8.55 M |
| 09/03/2024 | $13.95 | $13.29 (-4.73%) | $13.95 | $13.13 | 1.48 M | $8.82 M |
| 08/30/2024 | $13.67 | $13.81 (1.02%) | $14.48 | $13.55 | 2.36 M | $9.17 M |
| 08/29/2024 | $14.16 | $13.45 (-5.01%) | $14.39 | $13.34 | 1.75 M | $8.93 M |
| 08/28/2024 | $14.70 | $14.07 (-4.29%) | $14.81 | $13.81 | 2.11 M | $9.34 M |
| 08/27/2024 | $14.90 | $14.86 (-0.27%) | $15.00 | $14.35 | 2.23 M | $9.87 M |
| 08/26/2024 | $14.16 | $14.76 (4.24%) | $15.45 | $14.10 | 6.03 M | $9.80 M |
| 08/23/2024 | $14.11 | $13.90 (-1.49%) | $14.60 | $13.06 | 3.17 M | $9.23 M |
| 08/22/2024 | $13.64 | $14.00 (2.64%) | $15.61 | $13.64 | 6.84 M | $9.30 M |
| 08/21/2024 | $12.50 | $13.51 (8.08%) | $14.57 | $12.50 | 5.66 M | $8.97 M |
| 08/20/2024 | $12.45 | $12.40 (-0.4%) | $12.85 | $12.06 | 3.40 M | $8.23 M |
| 08/19/2024 | $12.42 | $12.26 (-1.29%) | $13.00 | $12.14 | 2.39 M | $8.14 M |
| 08/16/2024 | $11.19 | $12.62 (12.78%) | $12.88 | $11.16 | 3.80 M | $8.38 M |
| 08/15/2024 | $10.98 | $11.35 (3.37%) | $11.44 | $10.62 | 3.25 M | $7.54 M |
| 08/14/2024 | $11.27 | $10.75 (-4.61%) | $11.29 | $10.65 | 2.77 M | $7.14 M |
| 08/13/2024 | $10.95 | $10.95 (0%) | $11.14 | $10.71 | 1.67 M | $7.28 M |
| 08/12/2024 | $11.40 | $10.76 (-5.61%) | $11.40 | $10.76 | 1.30 M | $7.15 M |
| 08/09/2024 | $11.35 | $11.16 (-1.67%) | $11.50 | $10.92 | 3.45 M | $7.42 M |
| 08/08/2024 | $11.39 | $11.15 (-2.11%) | $11.50 | $10.80 | 1.89 M | $7.41 M |
| 08/07/2024 | $11.38 | $10.99 (-3.43%) | $11.77 | $10.61 | 2.24 M | $7.30 M |
| 08/06/2024 | $11.90 | $11.37 (-4.45%) | $12.00 | $11.21 | 3.51 M | $7.55 M |
| 08/05/2024 | $11.25 | $11.45 (1.78%) | $11.96 | $11.05 | 3.46 M | $7.61 M |
| 08/02/2024 | $11.80 | $11.99 (1.61%) | $12.47 | $11.28 | 3.46 M | $7.97 M |
| 08/01/2024 | $12.50 | $12.35 (-1.2%) | $12.70 | $12.01 | 4.67 M | $8.21 M |
| 07/31/2024 | $12.29 | $12.50 (1.71%) | $12.70 | $11.99 | 6.73 M | $8.31 M |
| 07/30/2024 | $10.90 | $12.05 (10.55%) | $12.50 | $10.75 | 19.25 M | $8.01 M |
| 07/29/2024 | $77.00 | $60.50 (-21.43%) | $77.00 | $59.00 | 2.02 M | $40.20 M |
| 07/26/2024 | $87.37 | $78.69 (-9.93%) | $87.37 | $74.00 | 81,900 | $52.29 M |
| 07/25/2024 | $113.97 | $83.83 (-26.45%) | $113.97 | $80.00 | 57,612 | $55.70 M |
| 07/24/2024 | $81.35 | $123.96 (52.38%) | $157.28 | $80.00 | 218,198 | $82.36 M |
| 07/23/2024 | $63.87 | $79.30 (24.16%) | $89.00 | $62.00 | 86,500 | $52.69 M |
| 07/22/2024 | $59.00 | $60.10 (1.86%) | $62.99 | $57.60 | 40,474 | $39.93 M |
| 07/19/2024 | $66.72 | $58.61 (-12.16%) | $66.72 | $55.03 | 46,149 | $38.94 M |
| 07/18/2024 | $75.00 | $67.11 (-10.52%) | $75.50 | $63.03 | 16,780 | $44.59 M |
| 07/17/2024 | $55.77 | $71.70 (28.56%) | $79.00 | $55.77 | 87,868 | $47.64 M |
| 07/16/2024 | $56.39 | $54.50 (-3.35%) | $62.24 | $52.61 | 19,357 | $36.21 M |
| 07/15/2024 | $51.98 | $52.95 (1.87%) | $69.00 | $50.04 | 35,045 | $35.18 M |
| 07/12/2024 | $41.37 | $49.51 (19.68%) | $56.75 | $41.25 | 24,439 | $32.90 M |
| 07/11/2024 | $44.63 | $41.74 (-6.48%) | $44.79 | $40.81 | 23,778 | $27.73 M |
| 07/10/2024 | $46.99 | $42.98 (-8.53%) | $47.00 | $42.86 | 27,573 | $28.56 M |
| 07/09/2024 | $46.14 | $46.00 (-0.3%) | $49.91 | $45.45 | 36,827 | $30.56 M |
| 07/08/2024 | $59.30 | $49.09 (-17.22%) | $59.30 | $49.09 | 41,292 | $32.62 M |
| 07/05/2024 | $67.81 | $61.00 (-10.04%) | $67.81 | $60.01 | 21,882 | $40.53 M |
| 07/03/2024 | $65.71 | $63.65 (-3.13%) | $66.49 | $61.00 | 11,249 | $42.29 M |
| 07/02/2024 | $62.50 | $65.71 (5.14%) | $66.99 | $62.50 | 18,172 | $43.66 M |
| 07/01/2024 | $69.03 | $62.26 (-9.81%) | $73.58 | $62.26 | 20,096 | $41.37 M |
| 06/28/2024 | $75.94 | $71.76 (-5.5%) | $77.67 | $71.00 | 16,523 | $47.68 M |