5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-12.79%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-88.30%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2025 | $13.58 | $14.18 (4.42%) | $14.35 | $13.25 | 3.13 M | $6.40 B |
| 03/31/2025 | $13.51 | $13.54 (0.22%) | $13.69 | $13.20 | 1.64 M | $6.11 B |
| 03/28/2025 | $14.01 | $13.76 (-1.78%) | $14.28 | $13.71 | 2.82 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 |
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.
