5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+30.39%
3 MONTH PERFORMANCE
+46.60%
6 MONTH PERFORMANCE
+40.40%
YEAR-TO-DATE PERFORMANCE
+35.72%
1 YEAR PERFORMANCE
-67.14%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $21.09 | $21.59 (2.37%) | $21.78 | $20.95 | 10.02 M | $9.75 B |
| 07/01/2025 | $21.55 | $21.18 (-1.72%) | $21.71 | $20.76 | 12.29 M | $9.56 B |
| 06/30/2025 | $20.96 | $21.54 (2.77%) | $21.69 | $20.52 | 11.17 M | $9.72 B |
| 06/27/2025 | $21.75 | $20.73 (-4.69%) | $21.87 | $20.52 | 56.30 M | $9.36 B |
| 06/26/2025 | $21.81 | $21.72 (-0.41%) | $22.07 | $21.68 | 20.57 M | $9.81 B |
| 06/25/2025 | $21.74 | $21.81 (0.32%) | $22.13 | $21.64 | 43.09 M | $9.85 B |
| 06/24/2025 | $24.28 | $23.51 (-3.17%) | $24.69 | $23.40 | 7.07 M | $10.61 B |
| 06/23/2025 | $23.75 | $24.12 (1.56%) | $24.50 | $23.30 | 7.37 M | $10.89 B |
| 06/20/2025 | $23.04 | $23.79 (3.26%) | $24.58 | $22.70 | 18.75 M | $10.74 B |
| 06/18/2025 | $20.73 | $22.50 (8.54%) | $23.52 | $20.50 | 16.80 M | $10.16 B |
| 06/17/2025 | $20.23 | $20.15 (-0.4%) | $20.39 | $19.90 | 5.14 M | $9.10 B |
| 06/16/2025 | $19.83 | $20.09 (1.31%) | $20.10 | $19.30 | 6.10 M | $9.07 B |
| 06/13/2025 | $19.91 | $19.66 (-1.26%) | $20.00 | $19.43 | 5.10 M | $8.88 B |
| 06/12/2025 | $20.52 | $20.10 (-2.05%) | $20.63 | $19.73 | 5.91 M | $9.07 B |
| 06/11/2025 | $20.43 | $19.95 (-2.35%) | $20.73 | $19.89 | 10.53 M | $9.01 B |
| 06/10/2025 | $20.35 | $20.16 (-0.93%) | $20.56 | $19.88 | 10.68 M | $9.10 B |
| 06/09/2025 | $19.25 | $20.13 (4.57%) | $20.31 | $19.05 | 8.77 M | $9.09 B |
| 06/06/2025 | $18.16 | $19.00 (4.63%) | $19.45 | $17.75 | 15.79 M | $8.58 B |
| 06/05/2025 | $17.19 | $16.75 (-2.56%) | $17.36 | $16.58 | 4.51 M | $7.56 B |
| 06/04/2025 | $16.59 | $17.19 (3.62%) | $17.25 | $16.52 | 4.15 M | $7.76 B |
| 06/03/2025 | $16.60 | $16.64 (0.24%) | $16.95 | $16.36 | 3.55 M | $7.51 B |
| 06/02/2025 | $16.86 | $16.55 (-1.84%) | $17.02 | $16.16 | 4.85 M | $7.47 B |
| 05/30/2025 | $17.00 | $17.00 (0%) | $17.28 | $16.83 | 7.13 M | $7.67 B |
| 05/29/2025 | $16.84 | $17.11 (1.6%) | $17.20 | $16.81 | 6.43 M | $7.72 B |
| 05/28/2025 | $16.39 | $16.98 (3.6%) | $17.32 | $16.39 | 7.73 M | $7.67 B |
| 05/27/2025 | $16.88 | $16.38 (-2.96%) | $17.03 | $16.33 | 7.70 M | $7.39 B |
| 05/23/2025 | $16.75 | $16.80 (0.3%) | $17.04 | $16.55 | 11.43 M | $7.58 B |
| 05/22/2025 | $17.01 | $16.82 (-1.12%) | $17.59 | $16.46 | 33.05 M | $7.59 B |
| 05/21/2025 | $16.75 | $17.06 (1.85%) | $17.28 | $15.96 | 12.71 M | $7.70 B |
| 05/20/2025 | $17.67 | $18.35 (3.85%) | $19.02 | $17.32 | 9.41 M | $8.28 B |
| 05/19/2025 | $16.50 | $17.51 (6.12%) | $17.85 | $16.46 | 4.28 M | $7.90 B |
| 05/16/2025 | $16.44 | $16.79 (2.13%) | $16.93 | $16.33 | 4.71 M | $7.58 B |
| 05/15/2025 | $16.11 | $16.27 (0.99%) | $16.30 | $15.74 | 2.62 M | $7.34 B |
| 05/14/2025 | $15.73 | $16.04 (1.97%) | $16.11 | $15.27 | 5.72 M | $7.24 B |
| 05/13/2025 | $14.50 | $15.73 (8.48%) | $15.90 | $14.41 | 7.64 M | $7.10 B |
| 05/12/2025 | $14.18 | $14.45 (1.9%) | $14.47 | $13.87 | 4.79 M | $6.52 B |
| 05/09/2025 | $14.00 | $13.87 (-0.93%) | $14.24 | $13.72 | 3.29 M | $6.26 B |
| 05/08/2025 | $13.57 | $13.89 (2.36%) | $13.99 | $13.30 | 2.62 M | $6.27 B |
| 05/07/2025 | $13.39 | $13.34 (-0.37%) | $13.65 | $13.30 | 6.40 M | $6.02 B |
| 05/06/2025 | $13.66 | $13.39 (-1.98%) | $13.82 | $13.09 | 3.07 M | $6.04 B |
| 05/05/2025 | $14.17 | $13.86 (-2.19%) | $14.24 | $13.81 | 2.39 M | $6.26 B |
| 05/02/2025 | $13.35 | $14.26 (6.82%) | $14.33 | $13.31 | 7.96 M | $6.44 B |
| 05/01/2025 | $13.61 | $13.22 (-2.87%) | $13.65 | $13.21 | 2.56 M | $5.97 B |
| 04/30/2025 | $13.01 | $13.34 (2.54%) | $13.39 | $12.76 | 2.48 M | $6.02 B |
| 04/29/2025 | $13.45 | $13.23 (-1.64%) | $13.56 | $13.07 | 4.14 M | $5.97 B |
| 04/28/2025 | $12.99 | $13.42 (3.31%) | $13.67 | $12.91 | 4.58 M | $6.06 B |
| 04/25/2025 | $12.75 | $12.88 (1.02%) | $13.00 | $12.50 | 4.98 M | $5.81 B |
| 04/24/2025 | $12.51 | $12.75 (1.92%) | $13.03 | $12.30 | 7.99 M | $5.76 B |
| 04/23/2025 | $12.51 | $12.46 (-0.4%) | $12.77 | $12.16 | 4.14 M | $5.62 B |
| 04/22/2025 | $12.85 | $12.20 (-5.06%) | $13.00 | $11.97 | 11.49 M | $5.51 B |
| 04/21/2025 | $13.03 | $12.72 (-2.38%) | $13.25 | $12.57 | 10.28 M | $5.74 B |
| 04/17/2025 | $12.99 | $13.15 (1.23%) | $13.32 | $12.56 | 20.58 M | $5.94 B |
| 04/16/2025 | $14.35 | $14.26 (-0.63%) | $14.70 | $14.08 | 2.52 M | $6.44 B |
| 04/15/2025 | $14.44 | $14.52 (0.55%) | $14.87 | $14.31 | 4.28 M | $6.55 B |
| 04/14/2025 | $14.08 | $14.46 (2.7%) | $14.65 | $13.70 | 2.97 M | $6.53 B |
| 04/11/2025 | $13.20 | $13.91 (5.38%) | $13.95 | $13.10 | 1.68 M | $6.28 B |
| 04/10/2025 | $13.29 | $13.20 (-0.68%) | $13.60 | $12.81 | 2.56 M | $5.96 B |
| 04/09/2025 | $12.79 | $13.75 (7.51%) | $13.78 | $12.11 | 6.08 M | $6.21 B |
| 04/08/2025 | $13.90 | $12.35 (-11.15%) | $13.96 | $12.30 | 3.36 M | $5.58 B |
| 04/07/2025 | $13.23 | $13.55 (2.42%) | $14.09 | $13.00 | 3.70 M | $6.12 B |
| 04/04/2025 | $13.36 | $14.00 (4.79%) | $14.16 | $12.71 | 4.32 M | $6.32 B |
| 04/03/2025 | $14.18 | $13.79 (-2.75%) | $14.36 | $13.37 | 3.26 M | $6.23 B |
| 04/02/2025 | $13.99 | $14.72 (5.22%) | $14.77 | $13.96 | 2.94 M | $6.65 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.
