QXO(QXO)
QXO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.64 | $11.19 | $10.64 | $11.02 | 21.65M |
| 10/12/2026 | $10.70 | $10.77 | $10.39 | $10.64 | 17.45M |
| 10/9/2026 | $11.16 | $11.20 | $10.75 | $10.81 | 20.55M |
| 10/8/2026 | $11.03 | $11.17 | $10.77 | $11.12 | 36.06M |
| 10/7/2026 | $11.70 | $11.73 | $10.77 | $11.31 | 46.47M |
| 10/6/2026 | $12.15 | $12.59 | $12.07 | $12.11 | 23.05M |
| 10/5/2026 | $11.99 | $12.15 | $11.77 | $11.88 | 15.61M |
| 10/2/2026 | $12.45 | $12.49 | $11.95 | $12.06 | 16.80M |
| 10/1/2026 | $11.60 | $12.18 | $11.37 | $12.05 | 21.87M |
| 9/30/2026 | $11.84 | $11.98 | $11.64 | $11.69 | 25.40M |
| 9/29/2026 | $12.17 | $12.24 | $11.55 | $11.62 | 22.36M |
| 9/28/2026 | $12.12 | $12.21 | $11.82 | $12.12 | 23.19M |
| 9/25/2026 | $12.24 | $12.50 | $12.02 | $12.43 | 16.54M |
| 9/24/2026 | $12.11 | $12.30 | $11.89 | $12.26 | 25.52M |
| 9/23/2026 | $12.70 | $12.77 | $12.23 | $12.28 | 20.88M |
| 9/22/2026 | $12.54 | $12.84 | $12.15 | $12.78 | 23.76M |
| 9/21/2026 | $11.68 | $12.39 | $11.38 | $12.20 | 23.18M |
| 9/18/2026 | $11.56 | $11.71 | $11.38 | $11.38 | 27.97M |
| 9/17/2026 | $11.77 | $11.88 | $11.49 | $11.64 | 19.02M |
| 9/16/2026 | $11.60 | $11.69 | $11.14 | $11.27 | 18.77M |
| 9/15/2026 | $12.07 | $12.11 | $11.40 | $11.44 | 29.81M |
| 9/14/2026 | $12.01 | $12.32 | $11.97 | $12.11 | 12.02M |
| 9/11/2026 | $12.53 | $12.65 | $12.17 | $12.31 | 13.11M |
| 9/10/2026 | $12.50 | $12.56 | $12.24 | $12.29 | 17.99M |
| 9/9/2026 | $13.15 | $13.19 | $12.67 | $12.71 | 16.86M |
| 9/8/2026 | $13.44 | $13.56 | $13.06 | $13.25 | 14.28M |
| 9/4/2026 | $13.30 | $13.63 | $13.26 | $13.35 | 13.00M |
| 9/3/2026 | $13.38 | $13.69 | $13.30 | $13.46 | 13.29M |
| 9/2/2026 | $12.82 | $13.32 | $12.80 | $13.22 | 10.47M |
| 9/1/2026 | $13.10 | $13.16 | $12.82 | $12.88 | 13.78M |
| 8/31/2026 | $13.41 | $13.54 | $13.21 | $13.28 | 13.62M |
| 8/28/2026 | $14.08 | $14.24 | $13.40 | $13.52 | 9.25M |
| 8/27/2026 | $14.13 | $14.16 | $13.83 | $13.86 | 8.42M |
| 8/26/2026 | $13.83 | $14.34 | $13.80 | $14.02 | 10.40M |
| 8/25/2026 | $13.71 | $13.98 | $13.63 | $13.85 | 12.52M |
| 8/24/2026 | $13.72 | $13.83 | $13.35 | $13.41 | 13.47M |
| 8/21/2026 | $13.41 | $13.95 | $13.34 | $13.76 | 12.52M |
| 8/20/2026 | $13.85 | $13.86 | $13.15 | $13.34 | 18.21M |
| 8/19/2026 | $13.72 | $14.22 | $13.71 | $14.11 | 15.89M |
| 8/18/2026 | $13.79 | $13.97 | $13.47 | $13.50 | 15.13M |
| 8/17/2026 | $14.45 | $14.45 | $13.85 | $13.98 | 16.70M |
| 8/14/2026 | $15.30 | $16.17 | $14.20 | $14.51 | 25.38M |
| 8/13/2026 | $15.09 | $15.26 | $14.77 | $14.89 | 18.67M |
| 8/12/2026 | $15.62 | $15.68 | $14.77 | $15.03 | 24.62M |
| 8/11/2026 | $15.55 | $15.78 | $15.45 | $15.55 | 15.70M |
| 8/10/2026 | $16.14 | $16.19 | $15.36 | $15.38 | 9.99M |
| 8/7/2026 | $15.63 | $16.19 | $15.63 | $16.16 | 16.24M |
| 8/6/2026 | $15.50 | $15.82 | $15.18 | $15.18 | 11.23M |
| 8/5/2026 | $15.35 | $16.07 | $15.12 | $15.90 | 20.66M |
| 8/4/2026 | $14.61 | $15.53 | $14.47 | $15.34 | 38.55M |
| 8/3/2026 | $13.56 | $14.22 | $13.56 | $14.09 | 17.41M |
| 7/31/2026 | $13.59 | $13.68 | $13.18 | $13.30 | 12.69M |
| 7/30/2026 | $13.63 | $13.75 | $13.22 | $13.46 | 18.13M |
| 7/29/2026 | $13.89 | $13.97 | $13.20 | $13.40 | 25.80M |
| 7/28/2026 | $14.00 | $15.06 | $13.91 | $14.25 | 22.68M |
| 7/27/2026 | $13.76 | $14.19 | $13.76 | $14.13 | 12.93M |
| 7/24/2026 | $13.66 | $14.05 | $13.32 | $13.67 | 18.13M |
| 7/23/2026 | $13.59 | $14.21 | $13.49 | $13.83 | 22.11M |
| 7/22/2026 | $14.03 | $14.31 | $13.84 | $13.85 | 17.18M |
| 7/21/2026 | $13.54 | $14.12 | $13.37 | $13.94 | 24.81M |
| 7/20/2026 | $14.32 | $14.56 | $13.48 | $13.54 | 28.18M |
| 7/17/2026 | $15.02 | $15.68 | $14.34 | $14.40 | 19.27M |
| 7/16/2026 | $15.15 | $15.66 | $15.06 | $15.42 | 22.54M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
