5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
-86.96%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $14.01 | $13.76 (-1.78%) | $14.28 | $13.72 | 2.81 M | $6.21 B |
| 03/27/2025 | $13.48 | $14.01 (3.93%) | $14.04 | $13.48 | 1.57 M | $6.32 B |
| 03/26/2025 | $13.82 | $13.56 (-1.88%) | $13.96 | $13.40 | 1.57 M | $6.12 B |
| 03/25/2025 | $13.83 | $13.86 (0.22%) | $13.98 | $13.54 | 5.17 M | $6.26 B |
| 03/24/2025 | $12.76 | $13.80 (8.15%) | $13.87 | $12.76 | 6.88 M | $6.23 B |
| 03/21/2025 | $13.31 | $12.67 (-4.81%) | $13.60 | $12.66 | 8.64 M | $5.72 B |
| 03/20/2025 | $13.42 | $13.43 (0.07%) | $14.20 | $13.05 | 10.66 M | $6.06 B |
| 03/19/2025 | $12.81 | $13.05 (1.87%) | $13.24 | $12.80 | 5.29 M | $5.89 B |
| 03/18/2025 | $12.92 | $12.99 (0.54%) | $13.57 | $12.74 | 2.48 M | $5.86 B |
| 03/17/2025 | $12.96 | $13.00 (0.31%) | $13.29 | $12.62 | 2.14 M | $5.87 B |
| 03/14/2025 | $12.74 | $12.82 (0.63%) | $12.96 | $12.50 | 1.76 M | $5.79 B |
| 03/13/2025 | $12.83 | $12.64 (-1.48%) | $12.98 | $12.38 | 1.32 M | $5.71 B |
| 03/12/2025 | $13.32 | $12.58 (-5.56%) | $13.47 | $12.56 | 2.16 M | $5.68 B |
| 03/11/2025 | $13.10 | $13.26 (1.22%) | $13.31 | $12.54 | 2.75 M | $5.99 B |
| 03/10/2025 | $13.75 | $13.26 (-3.56%) | $14.27 | $13.09 | 3.95 M | $5.99 B |
| 03/07/2025 | $13.06 | $13.38 (2.45%) | $13.40 | $12.91 | 1.86 M | $6.04 B |
| 03/06/2025 | $13.10 | $13.12 (0.15%) | $13.33 | $12.97 | 1.76 M | $5.92 B |
| 03/05/2025 | $13.11 | $13.33 (1.68%) | $13.50 | $12.89 | 1.69 M | $6.02 B |
| 03/04/2025 | $12.65 | $12.81 (1.26%) | $13.06 | $12.15 | 2.35 M | $5.78 B |
| 03/03/2025 | $12.70 | $12.35 (-2.76%) | $12.81 | $12.23 | 2.63 M | $5.58 B |
| 02/28/2025 | $12.30 | $12.74 (3.58%) | $12.88 | $12.04 | 3.22 M | $4.57 B |
| 02/27/2025 | $12.30 | $12.31 (0.08%) | $12.42 | $12.12 | 1.47 M | $4.42 B |
| 02/26/2025 | $11.98 | $12.22 (2%) | $12.35 | $11.95 | 1.75 M | $4.38 B |
| 02/25/2025 | $12.11 | $12.01 (-0.83%) | $12.34 | $11.85 | 2.15 M | $4.31 B |
| 02/24/2025 | $12.80 | $12.27 (-4.14%) | $12.86 | $12.13 | 1.40 M | $4.40 B |
| 02/21/2025 | $13.15 | $12.51 (-4.87%) | $13.22 | $12.46 | 1.69 M | $4.49 B |
| 02/20/2025 | $13.00 | $13.08 (0.62%) | $13.20 | $12.85 | 1.13 M | $4.69 B |
| 02/19/2025 | $13.26 | $13.04 (-1.66%) | $13.44 | $13.01 | 1.52 M | $4.68 B |
| 02/18/2025 | $13.17 | $13.35 (1.37%) | $13.68 | $13.13 | 4.44 M | $4.79 B |
| 02/14/2025 | $13.10 | $13.16 (0.46%) | $13.42 | $13.07 | 1.40 M | $4.72 B |
| 02/13/2025 | $13.50 | $13.25 (-1.85%) | $13.65 | $13.11 | 1.61 M | $4.75 B |
| 02/12/2025 | $13.26 | $13.40 (1.06%) | $13.57 | $13.23 | 1.01 M | $4.81 B |
| 02/11/2025 | $13.27 | $13.47 (1.51%) | $13.70 | $13.17 | 1.13 M | $4.83 B |
| 02/10/2025 | $13.46 | $13.47 (0.07%) | $13.69 | $13.27 | 1.54 M | $4.83 B |
| 02/07/2025 | $13.49 | $13.28 (-1.56%) | $13.79 | $13.17 | 1.66 M | $4.77 B |
| 02/06/2025 | $14.50 | $13.55 (-6.55%) | $14.73 | $13.48 | 2.46 M | $4.86 B |
| 02/05/2025 | $14.71 | $14.42 (-1.97%) | $15.24 | $14.09 | 2.76 M | $5.17 B |
| 02/04/2025 | $13.37 | $14.19 (6.13%) | $14.38 | $13.30 | 1.65 M | $5.09 B |
| 02/03/2025 | $12.85 | $13.44 (4.59%) | $13.45 | $12.76 | 1.89 M | $4.82 B |
| 01/31/2025 | $13.40 | $13.29 (-0.82%) | $13.53 | $13.20 | 1.98 M | $4.77 B |
| 01/30/2025 | $13.40 | $13.42 (0.15%) | $13.57 | $13.20 | 1.92 M | $4.82 B |
| 01/29/2025 | $13.36 | $13.40 (0.3%) | $13.59 | $13.16 | 1.33 M | $4.81 B |
| 01/28/2025 | $13.32 | $13.40 (0.6%) | $13.60 | $13.12 | 1.49 M | $4.81 B |
| 01/27/2025 | $13.80 | $13.22 (-4.2%) | $14.00 | $12.91 | 3.24 M | $4.74 B |
| 01/24/2025 | $13.79 | $13.73 (-0.44%) | $15.08 | $13.65 | 2.01 M | $4.93 B |
| 01/23/2025 | $13.90 | $13.98 (0.58%) | $14.12 | $13.71 | 1.22 M | $5.02 B |
| 01/22/2025 | $13.79 | $13.98 (1.38%) | $14.14 | $13.61 | 1.09 M | $5.02 B |
| 01/21/2025 | $14.14 | $13.68 (-3.25%) | $14.39 | $13.68 | 2.11 M | $4.91 B |
| 01/17/2025 | $14.00 | $13.99 (-0.07%) | $14.23 | $13.63 | 2.31 M | $5.02 B |
| 01/16/2025 | $15.03 | $13.71 (-8.78%) | $15.12 | $13.62 | 3.95 M | $4.92 B |
| 01/15/2025 | $15.37 | $15.02 (-2.28%) | $15.83 | $14.73 | 4.13 M | $5.39 B |
| 01/14/2025 | $15.73 | $15.37 (-2.29%) | $15.73 | $15.03 | 906,802 | $5.51 B |
| 01/13/2025 | $15.71 | $15.36 (-2.23%) | $15.71 | $15.18 | 571,277 | $5.51 B |
| 01/10/2025 | $15.28 | $15.65 (2.42%) | $15.78 | $15.07 | 847,459 | $5.62 B |
| 01/08/2025 | $15.80 | $15.28 (-3.29%) | $15.96 | $15.25 | 946,070 | $5.48 B |
| 01/07/2025 | $16.26 | $15.88 (-2.34%) | $16.39 | $15.77 | 1.09 M | $5.70 B |
| 01/06/2025 | $16.07 | $16.10 (0.19%) | $16.30 | $15.82 | 1.65 M | $5.78 B |
| 01/03/2025 | $15.13 | $15.95 (5.42%) | $16.00 | $15.13 | 5.34 M | $5.72 B |
| 01/02/2025 | $16.00 | $15.37 (-3.94%) | $16.05 | $15.25 | 1.11 M | $5.51 B |
| 12/31/2024 | $15.38 | $15.90 (3.38%) | $15.92 | $15.35 | 1.68 M | $5.71 B |
| 12/30/2024 | $15.54 | $15.34 (-1.29%) | $15.62 | $14.98 | 1.03 M | $5.50 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.
