5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
+6.53%
YEAR-TO-DATE PERFORMANCE
+27.30%
1 YEAR PERFORMANCE
+16.39%
QXO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/11/2025 | $18.59 | $19.02 (2.31%) | $19.19 | $18.03 | 8.13 M | $136.05 M |
| 11/10/2025 | $17.25 | $18.40 (6.67%) | $18.60 | $16.90 | 10.00 M | $131.62 M |
| 11/07/2025 | $16.00 | $17.19 (7.44%) | $17.40 | $15.50 | 13.21 M | $122.96 M |
| 11/06/2025 | $16.46 | $16.14 (-1.94%) | $16.60 | $15.83 | 13.44 M | $115.45 M |
| 11/05/2025 | $17.00 | $16.49 (-3%) | $17.08 | $16.47 | 12.12 M | $117.95 M |
| 11/04/2025 | $17.07 | $16.87 (-1.17%) | $17.25 | $16.85 | 6.99 M | $120.67 M |
| 11/03/2025 | $17.75 | $17.29 (-2.59%) | $17.85 | $17.05 | 7.94 M | $123.68 M |
| 10/31/2025 | $17.83 | $17.67 (-0.9%) | $17.93 | $17.51 | 7.43 M | $9.98 B |
| 10/30/2025 | $18.51 | $17.76 (-4.05%) | $18.51 | $17.73 | 7.41 M | $10.03 B |
| 10/29/2025 | $18.06 | $18.49 (2.38%) | $18.85 | $17.64 | 8.58 M | $10.44 B |
| 10/28/2025 | $18.10 | $18.10 (0%) | $18.81 | $17.98 | 7.21 M | $10.22 B |
| 10/27/2025 | $18.66 | $18.08 (-3.11%) | $18.68 | $18.03 | 5.77 M | $10.21 B |
| 10/24/2025 | $18.60 | $18.39 (-1.13%) | $18.86 | $18.38 | 5.13 M | $10.38 B |
| 10/23/2025 | $18.49 | $18.30 (-1.03%) | $18.57 | $18.09 | 6.24 M | $10.33 B |
| 10/22/2025 | $19.37 | $18.36 (-5.21%) | $19.70 | $18.31 | 8.58 M | $10.37 B |
| 10/21/2025 | $19.10 | $19.54 (2.3%) | $19.99 | $19.10 | 6.74 M | $11.03 B |
| 10/20/2025 | $19.14 | $19.00 (-0.73%) | $19.25 | $18.77 | 4.51 M | $10.73 B |
| 10/17/2025 | $19.00 | $18.99 (-0.05%) | $19.31 | $18.50 | 5.12 M | $10.72 B |
| 10/16/2025 | $19.50 | $18.93 (-2.92%) | $19.55 | $18.61 | 6.89 M | $10.69 B |
| 10/15/2025 | $19.78 | $19.47 (-1.57%) | $19.90 | $19.12 | 7.24 M | $10.99 B |
| 10/14/2025 | $18.23 | $19.53 (7.13%) | $19.56 | $18.08 | 9.72 M | $11.03 B |
| 10/13/2025 | $18.70 | $18.50 (-1.07%) | $19.01 | $18.36 | 8.60 M | $10.45 B |
| 10/10/2025 | $19.89 | $18.58 (-6.59%) | $19.89 | $18.58 | 9.01 M | $10.49 B |
| 10/09/2025 | $19.68 | $19.73 (0.25%) | $20.27 | $19.59 | 5.30 M | $11.14 B |
| 10/08/2025 | $19.52 | $19.90 (1.95%) | $19.92 | $19.42 | 6.83 M | $11.24 B |
| 10/07/2025 | $19.79 | $19.50 (-1.47%) | $19.95 | $19.45 | 5.95 M | $11.01 B |
| 10/06/2025 | $20.54 | $19.77 (-3.75%) | $20.61 | $19.63 | 8.92 M | $11.16 B |
| 10/03/2025 | $20.17 | $20.23 (0.3%) | $21.14 | $19.97 | 15.17 M | $11.42 B |
| 10/02/2025 | $18.79 | $19.91 (5.96%) | $20.11 | $18.73 | 13.22 M | $11.24 B |
| 10/01/2025 | $18.89 | $18.67 (-1.16%) | $19.08 | $18.50 | 10.85 M | $10.54 B |
| 09/30/2025 | $18.92 | $19.06 (0.74%) | $19.07 | $18.27 | 10.28 M | $10.76 B |
| 09/29/2025 | $19.05 | $18.74 (-1.63%) | $19.21 | $18.73 | 7.11 M | $10.58 B |
| 09/26/2025 | $18.98 | $18.79 (-1%) | $19.09 | $18.67 | 5.65 M | $10.61 B |
| 09/25/2025 | $18.92 | $18.93 (0.05%) | $19.28 | $18.69 | 8.68 M | $10.69 B |
| 09/24/2025 | $19.91 | $19.24 (-3.37%) | $20.09 | $19.21 | 7.50 M | $10.86 B |
| 09/23/2025 | $20.02 | $19.82 (-1%) | $20.27 | $19.60 | 10.91 M | $11.19 B |
| 09/22/2025 | $20.70 | $19.94 (-3.67%) | $20.78 | $19.92 | 8.98 M | $11.26 B |
| 09/19/2025 | $20.95 | $20.62 (-1.58%) | $21.00 | $20.40 | 13.22 M | $11.64 B |
| 09/18/2025 | $21.12 | $21.02 (-0.47%) | $21.64 | $20.89 | 8.42 M | $11.87 B |
| 09/17/2025 | $21.05 | $20.94 (-0.52%) | $21.53 | $20.64 | 7.24 M | $11.82 B |
| 09/16/2025 | $21.23 | $20.95 (-1.32%) | $21.42 | $20.30 | 10.45 M | $11.83 B |
| 09/15/2025 | $20.85 | $21.23 (1.82%) | $21.23 | $20.69 | 5.35 M | $11.99 B |
| 09/12/2025 | $21.26 | $20.77 (-2.3%) | $21.37 | $20.75 | 6.26 M | $11.73 B |
| 09/11/2025 | $21.33 | $21.26 (-0.33%) | $21.95 | $21.19 | 6.06 M | $12.01 B |
| 09/10/2025 | $21.36 | $21.48 (0.56%) | $22.05 | $21.25 | 7.27 M | $12.13 B |
| 09/09/2025 | $21.80 | $21.48 (-1.47%) | $21.99 | $21.04 | 7.32 M | $12.13 B |
| 09/08/2025 | $22.26 | $21.96 (-1.35%) | $22.35 | $21.65 | 7.40 M | $12.40 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.
