QXO, Inc. (QXO) NYSE
19.30
-0.12(-0.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.30
-0.12(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 19.73 | 19.3 | 19.3 | 20 | 19.24 | 10.6M |
| March 31, 2026 | 18.88 | 19.42 | 19.42 | 19.78 | 18.81 | 7.94M |
| March 30, 2026 | 19.18 | 18.21 | 18.21 | 19.46 | 18.06 | 7.82M |
| March 27, 2026 | 19.37 | 18.96 | 18.96 | 19.62 | 18.92 | 5.81M |
| March 26, 2026 | 20.14 | 19.66 | 19.66 | 20.83 | 19.65 | 6.27M |
| March 25, 2026 | 20.59 | 20.46 | 20.46 | 20.73 | 20.05 | 5.18M |
| March 24, 2026 | 19.99 | 20.19 | 20.19 | 20.66 | 19.76 | 5.53M |
| March 23, 2026 | 19.31 | 20.3 | 20.3 | 20.4 | 19.08 | 10.42M |
| March 20, 2026 | 20.18 | 18.67 | 18.67 | 20.28 | 18.48 | 8.39M |
| March 19, 2026 | 19.55 | 20.28 | 20.28 | 20.62 | 19.53 | 6.73M |
| March 18, 2026 | 20.68 | 20.13 | 20.13 | 21.1 | 19.99 | 5.07M |
| March 17, 2026 | 20.51 | 20.86 | 20.86 | 21.21 | 20.43 | 4.63M |
| March 16, 2026 | 20.82 | 20.7 | 20.7 | 21.32 | 20.51 | 9.34M |
| March 13, 2026 | 19.85 | 20.18 | 20.18 | 20.61 | 19.11 | 8.32M |
| March 12, 2026 | 20.85 | 19.5 | 19.5 | 21.25 | 19.43 | 8.94M |
| March 11, 2026 | 21.52 | 21.12 | 21.12 | 21.69 | 20.97 | 4.82M |
| March 10, 2026 | 21.8 | 21.57 | 21.57 | 22.02 | 21.4 | 3.52M |
| March 09, 2026 | 21.5 | 21.69 | 21.69 | 21.99 | 20.75 | 6.55M |
| March 06, 2026 | 22.25 | 21.8 | 21.8 | 22.42 | 21.75 | 5.13M |
| March 05, 2026 | 22.89 | 22.86 | 22.86 | 23.37 | 22.28 | 5.26M |
| March 04, 2026 | 22.42 | 23.26 | 23.26 | 23.44 | 22.03 | 7.47M |
| March 03, 2026 | 22.35 | 21.95 | 21.95 | 22.4 | 21.53 | 6.73M |
| March 02, 2026 | 23.36 | 22.92 | 22.92 | 23.62 | 22.71 | 7.16M |
| February 27, 2026 | 23.55 | 23.95 | 23.95 | 23.97 | 22.76 | 7.19M |
| February 26, 2026 | 24.4 | 23.88 | 23.88 | 24.51 | 23.37 | 5.97M |
| February 25, 2026 | 25.32 | 24.2 | 24.2 | 25.4 | 24.08 | 4.06M |
| February 24, 2026 | 24.73 | 25.14 | 25.14 | 25.71 | 24.72 | 4.38M |
| February 23, 2026 | 25.32 | 24.72 | 24.72 | 25.5 | 24.43 | 4.54M |
| February 20, 2026 | 25.96 | 25.54 | 0 | 26.3 | 25.49 | 5.55M |
| February 19, 2026 | 26.43 | 26.22 | 0 | 26.55 | 25.85 | 5.53M |
| February 18, 2026 | 26.69 | 26.63 | 0 | 27.61 | 26.54 | 6.62M |
| February 17, 2026 | 27.09 | 26.82 | 0 | 27.51 | 26.43 | 7.73M |
| February 13, 2026 | 25.78 | 27.07 | 0 | 27.1 | 25.48 | 8.22M |
| February 12, 2026 | 26.92 | 25.92 | 0 | 27.55 | 25.8 | 9.39M |
| February 11, 2026 | 24.53 | 27.07 | 0 | 27.14 | 24.38 | 17.21M |
| February 10, 2026 | 23.36 | 23.21 | 0 | 23.64 | 23.02 | 8.82M |
| February 09, 2026 | 23 | 23.31 | 0 | 23.45 | 22.82 | 5.03M |
| February 06, 2026 | 21.5 | 23.01 | 0 | 23.13 | 21.49 | 8.62M |
| February 05, 2026 | 22.72 | 21.04 | 0 | 23.07 | 20.91 | 8.53M |
| February 04, 2026 | 22.84 | 23.13 | 0 | 23.56 | 22.28 | 7.19M |
| February 03, 2026 | 22.25 | 22.84 | 0 | 23.22 | 22.12 | 8.56M |
| February 02, 2026 | 22 | 22.08 | 0 | 22.46 | 21.59 | 6.47M |
| January 30, 2026 | 22.52 | 22.18 | 0 | 22.78 | 21.98 | 6.12M |
| January 29, 2026 | 23.16 | 22.84 | 0 | 23.24 | 22.52 | 6.62M |
| January 28, 2026 | 23.83 | 23.24 | 0 | 23.9 | 23.11 | 5.11M |
| January 27, 2026 | 23.95 | 23.63 | 0 | 24.25 | 23.45 | 5.49M |
| January 26, 2026 | 23.82 | 23.94 | 0 | 24.02 | 23.55 | 6.25M |
| January 23, 2026 | 24.1 | 23.91 | 0 | 24.12 | 23.36 | 8.81M |
| January 22, 2026 | 24.12 | 24.12 | 0 | 24.49 | 23.91 | 10.52M |
| January 21, 2026 | 23.55 | 23.47 | 0 | 23.73 | 23.03 | 9.95M |
| January 20, 2026 | 23.47 | 23.52 | 0 | 24 | 23.21 | 9.07M |
| January 16, 2026 | 23.59 | 23.81 | 0 | 24.38 | 23.5 | 29.42M |
| January 15, 2026 | 25.58 | 25.02 | 0 | 25.91 | 25 | 7.37M |
| January 14, 2026 | 25 | 25.52 | 0 | 25.58 | 24.52 | 7.67M |
| January 13, 2026 | 25.06 | 25.16 | 0 | 25.57 | 24.39 | 9.58M |
| January 12, 2026 | 26.2 | 24.8 | 0 | 26.24 | 24.59 | 10.24M |
| January 09, 2026 | 24.54 | 25 | 0 | 25.05 | 24.19 | 7.2M |
| January 08, 2026 | 23.4 | 24.65 | 0 | 25.02 | 23.21 | 9.86M |
| January 07, 2026 | 24.08 | 23.38 | 0 | 24.54 | 23.3 | 10.9M |
| January 06, 2026 | 23.05 | 23.98 | 0 | 24.18 | 22.81 | 8.9M |