5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
QXO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2026 | $26.92 | $25.92 (-3.71%) | $27.55 | $25.80 | 9.35 M | $149.84 M |
| 02/11/2026 | $24.53 | $27.07 (10.35%) | $27.14 | $24.38 | 17.21 M | $156.49 M |
| 02/10/2026 | $23.36 | $23.21 (-0.64%) | $23.64 | $23.02 | 8.82 M | $134.18 M |
| 02/09/2026 | $23.00 | $23.31 (1.35%) | $23.45 | $22.82 | 5.03 M | $134.76 M |
| 02/06/2026 | $21.50 | $23.01 (7.02%) | $23.13 | $21.49 | 8.62 M | $133.02 M |
| 02/05/2026 | $22.72 | $21.04 (-7.39%) | $23.07 | $20.91 | 8.53 M | $121.63 M |
| 02/04/2026 | $22.84 | $23.13 (1.27%) | $23.56 | $22.28 | 7.19 M | $133.71 M |
| 02/03/2026 | $22.25 | $22.84 (2.65%) | $23.22 | $22.12 | 8.56 M | $132.04 M |
| 02/02/2026 | $22.00 | $22.08 (0.36%) | $22.46 | $21.59 | 6.47 M | $127.64 M |
| 01/30/2026 | $22.52 | $22.18 (-1.51%) | $22.78 | $21.98 | 6.12 M | $128.22 M |
| 01/29/2026 | $23.16 | $22.84 (-1.38%) | $23.24 | $22.52 | 6.62 M | $132.04 M |
| 01/28/2026 | $23.83 | $23.24 (-2.48%) | $23.90 | $23.11 | 5.11 M | $134.35 M |
| 01/27/2026 | $23.95 | $23.63 (-1.34%) | $24.25 | $23.45 | 5.49 M | $136.61 M |
| 01/26/2026 | $23.82 | $23.94 (0.5%) | $24.02 | $23.55 | 6.25 M | $138.40 M |
| 01/23/2026 | $24.10 | $23.91 (-0.79%) | $24.12 | $23.36 | 8.81 M | $138.22 M |
| 01/22/2026 | $24.12 | $24.12 (0%) | $24.49 | $23.91 | 10.52 M | $139.44 M |
| 01/21/2026 | $23.55 | $23.47 (-0.34%) | $23.73 | $23.03 | 9.95 M | $135.68 M |
| 01/20/2026 | $23.47 | $23.52 (0.21%) | $24.00 | $23.21 | 9.07 M | $135.97 M |
| 01/16/2026 | $23.59 | $23.81 (0.93%) | $24.38 | $23.50 | 29.42 M | $137.65 M |
| 01/15/2026 | $25.58 | $25.02 (-2.19%) | $25.91 | $25.00 | 7.37 M | $144.64 M |
| 01/14/2026 | $25.00 | $25.52 (2.08%) | $25.58 | $24.52 | 7.67 M | $147.53 M |
| 01/13/2026 | $25.06 | $25.16 (0.4%) | $25.57 | $24.39 | 9.58 M | $145.45 M |
| 01/12/2026 | $26.20 | $24.80 (-5.34%) | $26.24 | $24.59 | 10.24 M | $143.37 M |
| 01/09/2026 | $24.54 | $25.00 (1.87%) | $25.05 | $24.19 | 7.20 M | $178.83 M |
| 01/08/2026 | $23.40 | $24.65 (5.34%) | $25.02 | $23.21 | 9.86 M | $176.32 M |
| 01/07/2026 | $24.08 | $23.38 (-2.91%) | $24.54 | $23.30 | 10.90 M | $167.24 M |
| 01/06/2026 | $23.05 | $23.98 (4.03%) | $24.18 | $22.81 | 8.90 M | $171.53 M |
| 01/05/2026 | $20.47 | $23.30 (13.83%) | $23.80 | $20.40 | 25.20 M | $166.66 M |
| 01/02/2026 | $19.25 | $19.72 (2.44%) | $19.92 | $19.01 | 6.94 M | $141.06 M |
| 12/31/2025 | $20.98 | $19.29 (-8.06%) | $21.03 | $19.22 | 16.01 M | $137.98 M |
| 12/30/2025 | $21.00 | $21.04 (0.19%) | $21.14 | $20.94 | 5.58 M | $150.50 M |
| 12/29/2025 | $21.05 | $21.05 (0%) | $21.47 | $20.97 | 3.00 M | $150.57 M |
| 12/26/2025 | $21.62 | $21.24 (-1.76%) | $21.65 | $21.23 | 2.45 M | $151.93 M |
| 12/24/2025 | $21.73 | $21.55 (-0.83%) | $21.73 | $21.46 | 1.55 M | $154.15 M |
| 12/23/2025 | $21.77 | $21.64 (-0.6%) | $21.88 | $21.48 | 4.93 M | $154.79 M |
| 12/22/2025 | $22.00 | $21.96 (-0.18%) | $22.19 | $21.74 | 6.19 M | $157.08 M |
| 12/19/2025 | $21.72 | $21.80 (0.37%) | $22.09 | $21.59 | 9.18 M | $155.94 M |
| 12/18/2025 | $21.25 | $21.88 (2.96%) | $21.98 | $21.19 | 5.55 M | $156.51 M |
| 12/17/2025 | $21.16 | $20.79 (-1.75%) | $21.56 | $20.79 | 5.51 M | $148.71 M |
| 12/16/2025 | $21.26 | $21.35 (0.42%) | $21.64 | $21.18 | 4.60 M | $152.72 M |
| 12/15/2025 | $21.29 | $21.31 (0.09%) | $21.40 | $20.93 | 6.10 M | $152.43 M |
| 12/12/2025 | $22.30 | $21.38 (-4.13%) | $22.31 | $21.31 | 7.90 M | $152.93 M |
| 12/11/2025 | $21.63 | $22.12 (2.27%) | $22.22 | $21.48 | 8.41 M | $158.22 M |
| 12/10/2025 | $20.95 | $21.71 (3.63%) | $21.94 | $20.89 | 8.88 M | $155.29 M |
| 12/09/2025 | $21.19 | $20.95 (-1.13%) | $21.41 | $20.71 | 7.72 M | $149.86 M |
| 12/08/2025 | $20.90 | $21.27 (1.77%) | $21.41 | $20.79 | 7.77 M | $152.14 M |
| 12/05/2025 | $20.66 | $20.82 (0.77%) | $21.07 | $20.39 | 7.08 M | $148.93 M |
| 12/04/2025 | $19.86 | $20.58 (3.63%) | $20.73 | $19.86 | 7.68 M | $147.21 M |
| 12/03/2025 | $19.17 | $20.00 (4.33%) | $20.35 | $19.00 | 9.78 M | $143.06 M |
| 12/02/2025 | $18.47 | $19.33 (4.66%) | $19.39 | $18.44 | 7.26 M | $138.27 M |
| 12/01/2025 | $18.53 | $18.33 (-1.08%) | $18.78 | $18.30 | 6.96 M | $131.11 M |
| 11/28/2025 | $18.37 | $18.73 (1.96%) | $18.74 | $18.27 | 2.98 M | $133.98 M |
| 11/26/2025 | $17.65 | $18.26 (3.46%) | $18.48 | $17.60 | 5.34 M | $130.61 M |
| 11/25/2025 | $16.99 | $17.69 (4.12%) | $17.81 | $16.86 | 7.02 M | $126.54 M |
| 11/24/2025 | $17.00 | $16.81 (-1.12%) | $17.50 | $16.76 | 7.47 M | $120.24 M |
| 11/21/2025 | $16.12 | $16.98 (5.33%) | $17.53 | $16.10 | 6.69 M | $121.46 M |
| 11/20/2025 | $16.62 | $16.10 (-3.13%) | $17.11 | $15.99 | 6.27 M | $115.16 M |
| 11/19/2025 | $16.70 | $16.30 (-2.4%) | $16.91 | $16.25 | 7.25 M | $116.59 M |
| 11/18/2025 | $16.67 | $16.69 (0.12%) | $17.12 | $16.53 | 5.24 M | $119.38 M |
| 11/17/2025 | $17.50 | $16.96 (-3.09%) | $17.55 | $16.66 | 5.52 M | $121.31 M |
| 11/14/2025 | $17.06 | $17.48 (2.46%) | $17.79 | $17.01 | 5.18 M | $125.03 M |
| 11/13/2025 | $18.64 | $17.49 (-6.17%) | $18.72 | $17.47 | 6.10 M | $125.11 M |
| 11/12/2025 | $19.05 | $18.79 (-1.36%) | $19.37 | $18.40 | 6.45 M | $134.40 M |
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.
