-
5 DAY PERFORMANCE
+9.94% -
1 MONTH PERFORMANCE
+13.22% -
3 MONTH PERFORMANCE
+22.59% -
6 MONTH PERFORMANCE
-85.80% -
YEAR-TO-DATE PERFORMANCE
-87.55% -
1 YEAR PERFORMANCE
-43.20%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.65 | $17.04 (2.34%) | $17.17 | $16.30 | 2.47 M | $6.11 B |
| 11/21/2024 | $16.17 | $16.64 (2.91%) | $17.00 | $15.96 | 2.89 M | $5.97 B |
| 11/20/2024 | $16.15 | $15.99 (-0.99%) | $16.16 | $15.50 | 1.93 M | $5.74 B |
| 11/19/2024 | $15.37 | $15.90 (3.45%) | $16.09 | $14.90 | 5.62 M | $5.71 B |
| 11/18/2024 | $15.52 | $15.50 (-0.13%) | $17.81 | $15.04 | 8.18 M | $5.56 B |
| 11/15/2024 | $15.23 | $15.40 (1.12%) | $15.59 | $14.88 | 2.34 M | $5.53 B |
| 11/14/2024 | $15.61 | $15.23 (-2.43%) | $16.39 | $15.20 | 1.55 M | $5.46 B |
| 11/13/2024 | $15.66 | $15.26 (-2.55%) | $16.28 | $15.26 | 1.49 M | $5.48 B |
| 11/12/2024 | $16.34 | $16.22 (-0.73%) | $17.08 | $16.16 | 2.01 M | $5.82 B |
| 11/11/2024 | $16.42 | $16.14 (-1.71%) | $16.42 | $15.61 | 2.89 M | $5.79 B |
| 11/08/2024 | $15.70 | $16.05 (2.23%) | $16.50 | $15.37 | 3.45 M | $5.76 B |
| 11/07/2024 | $15.28 | $15.65 (2.42%) | $16.10 | $15.20 | 5.17 M | $5.62 B |
| 11/06/2024 | $15.87 | $15.25 (-3.91%) | $16.01 | $15.05 | 9.29 M | $5.47 B |
| 11/05/2024 | $15.40 | $15.39 (-0.06%) | $15.51 | $15.09 | 646,200 | $5.52 B |
| 11/04/2024 | $15.25 | $15.21 (-0.26%) | $15.38 | $15.01 | 487,000 | $5.46 B |
| 11/01/2024 | $15.39 | $15.25 (-0.91%) | $15.50 | $15.13 | 893,508 | $5.47 B |
| 10/31/2024 | $14.98 | $15.22 (1.6%) | $15.35 | $14.89 | 738,350 | $5.46 B |
| 10/30/2024 | $15.29 | $15.07 (-1.44%) | $15.51 | $15.05 | 698,145 | $5.41 B |
| 10/29/2024 | $15.50 | $15.34 (-1.03%) | $15.51 | $15.11 | 531,800 | $5.50 B |
| 10/28/2024 | $15.26 | $15.50 (1.57%) | $15.50 | $15.06 | 661,313 | $5.56 B |
| 10/25/2024 | $14.86 | $15.09 (1.55%) | $15.28 | $14.57 | 633,500 | $5.41 B |
| 10/24/2024 | $15.14 | $14.88 (-1.72%) | $15.50 | $14.64 | 793,500 | $5.34 B |
| 10/23/2024 | $15.35 | $15.05 (-1.95%) | $15.36 | $14.81 | 722,306 | $5.40 B |
| 10/22/2024 | $15.44 | $15.25 (-1.23%) | $15.72 | $15.15 | 599,400 | $5.47 B |
| 10/21/2024 | $15.42 | $15.43 (0.06%) | $15.65 | $15.07 | 587,913 | $5.54 B |
| 10/18/2024 | $15.48 | $15.40 (-0.52%) | $15.53 | $15.19 | 752,200 | $5.53 B |
| 10/17/2024 | $15.26 | $15.42 (1.05%) | $15.53 | $14.99 | 574,448 | $5.53 B |
| 10/16/2024 | $15.58 | $15.41 (-1.09%) | $15.72 | $15.26 | 916,239 | $5.53 B |
| 10/15/2024 | $15.91 | $15.34 (-3.58%) | $16.16 | $15.30 | 850,600 | $5.50 B |
| 10/14/2024 | $15.70 | $15.95 (1.59%) | $16.12 | $15.39 | 1.68 M | $5.72 B |
| 10/11/2024 | $14.82 | $15.59 (5.2%) | $15.69 | $14.82 | 1.13 M | $5.59 B |
| 10/10/2024 | $14.90 | $14.97 (0.47%) | $15.11 | $14.63 | 839,709 | $5.37 B |
| 10/09/2024 | $14.71 | $14.76 (0.34%) | $15.23 | $14.58 | 1.29 M | $5.30 B |
| 10/08/2024 | $13.66 | $14.77 (8.13%) | $14.85 | $13.38 | 1.92 M | $5.30 B |
| 10/07/2024 | $14.26 | $13.67 (-4.14%) | $14.27 | $13.52 | 1.55 M | $4.90 B |
| 10/04/2024 | $13.96 | $13.98 (0.14%) | $14.06 | $13.70 | 1.73 M | $5.02 B |
| 10/03/2024 | $14.26 | $13.95 (-2.17%) | $14.46 | $13.93 | 1.12 M | $5.01 B |
| 10/02/2024 | $14.86 | $14.35 (-3.43%) | $14.97 | $14.20 | 1.08 M | $5.15 B |
| 10/01/2024 | $15.63 | $14.64 (-6.33%) | $15.99 | $14.59 | 1.85 M | $5.25 B |
| 09/30/2024 | $15.75 | $15.77 (0.13%) | $16.00 | $15.35 | 1.71 M | $5.66 B |
| 09/27/2024 | $15.06 | $15.73 (4.45%) | $15.82 | $15.06 | 1.11 M | $5.64 B |
| 09/26/2024 | $15.19 | $15.20 (0.07%) | $15.57 | $15.03 | 1.06 M | $5.45 B |
| 09/25/2024 | $15.75 | $15.10 (-4.13%) | $15.86 | $15.01 | 1.22 M | $5.42 B |
| 09/24/2024 | $15.76 | $15.72 (-0.25%) | $15.94 | $15.32 | 2.02 M | $5.64 B |
| 09/23/2024 | $15.30 | $15.53 (1.5%) | $16.20 | $14.94 | 2.82 M | $5.57 B |
| 09/20/2024 | $14.74 | $15.08 (2.31%) | $15.31 | $14.36 | 21.23 M | $5.41 B |
| 09/19/2024 | $15.00 | $14.87 (-0.87%) | $15.32 | $14.65 | 2.56 M | $5.34 B |
| 09/18/2024 | $14.70 | $14.65 (-0.34%) | $15.17 | $14.42 | 2.62 M | $5.26 B |
| 09/17/2024 | $14.15 | $14.54 (2.76%) | $14.75 | $13.84 | 1.51 M | $5.22 B |
| 09/16/2024 | $14.79 | $13.75 (-7.03%) | $14.91 | $13.26 | 3.29 M | $4.93 B |
| 09/13/2024 | $15.14 | $14.70 (-2.91%) | $15.14 | $14.45 | 2.50 M | $5.27 B |
| 09/12/2024 | $15.72 | $14.95 (-4.9%) | $16.01 | $14.62 | 3.14 M | $5.36 B |
| 09/11/2024 | $15.29 | $15.48 (1.24%) | $15.96 | $15.18 | 3.36 M | $5.55 B |
| 09/10/2024 | $15.03 | $15.20 (1.13%) | $15.68 | $14.87 | 3.31 M | $5.45 B |
| 09/09/2024 | $14.08 | $14.88 (5.68%) | $15.98 | $14.08 | 5.61 M | $5.34 B |
| 09/06/2024 | $13.66 | $14.30 (4.69%) | $14.47 | $13.39 | 1.35 M | $5.13 B |
| 09/05/2024 | $12.88 | $13.71 (6.44%) | $13.99 | $12.78 | 1.34 M | $4.92 B |
| 09/04/2024 | $13.21 | $12.87 (-2.57%) | $13.49 | $12.77 | 1.65 M | $4.62 B |
| 09/03/2024 | $13.95 | $13.29 (-4.73%) | $13.95 | $13.13 | 1.48 M | $4.77 B |
| 08/30/2024 | $13.67 | $13.81 (1.02%) | $14.48 | $13.55 | 2.36 M | $4.96 B |
| 08/29/2024 | $14.16 | $13.45 (-5.01%) | $14.39 | $13.34 | 1.75 M | $4.83 B |
| 08/28/2024 | $14.70 | $14.07 (-4.29%) | $14.81 | $13.81 | 2.11 M | $5.05 B |
| 08/27/2024 | $14.90 | $14.86 (-0.27%) | $15.00 | $14.35 | 2.23 M | $5.33 B |
| 08/26/2024 | $14.16 | $14.76 (4.24%) | $15.45 | $14.10 | 6.03 M | $5.30 B |
| 08/23/2024 | $14.11 | $13.90 (-1.49%) | $14.60 | $13.06 | 3.17 M | $4.99 B |