QXO IncQXONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $21.50 | $22.42 | $21.49 | $22.41 | 2.07M |
| 2/5/2026 | $22.72 | $23.07 | $20.91 | $21.04 | 8.53M |
| 2/4/2026 | $22.84 | $23.56 | $22.28 | $23.13 | 7.19M |
| 2/3/2026 | $22.25 | $23.22 | $22.12 | $22.84 | 8.56M |
| 2/2/2026 | $22.00 | $22.46 | $21.59 | $22.08 | 6.47M |
| 1/30/2026 | $22.52 | $22.78 | $21.98 | $22.18 | 6.12M |
| 1/29/2026 | $23.16 | $23.24 | $22.52 | $22.84 | 6.62M |
| 1/28/2026 | $23.83 | $23.90 | $23.11 | $23.24 | 5.11M |
| 1/27/2026 | $23.95 | $24.25 | $23.45 | $23.63 | 5.49M |
| 1/26/2026 | $23.82 | $24.02 | $23.55 | $23.94 | 6.25M |
| 1/23/2026 | $24.10 | $24.12 | $23.36 | $23.91 | 8.81M |
| 1/22/2026 | $24.12 | $24.49 | $23.91 | $24.12 | 10.52M |
| 1/21/2026 | $23.55 | $23.73 | $23.03 | $23.47 | 9.95M |
| 1/20/2026 | $23.47 | $24.00 | $23.21 | $23.52 | 9.07M |
| 1/16/2026 | $23.59 | $24.38 | $23.50 | $23.81 | 29.42M |
| 1/15/2026 | $25.58 | $25.91 | $25.00 | $25.02 | 7.37M |
| 1/14/2026 | $25.00 | $25.58 | $24.52 | $25.52 | 7.67M |
| 1/13/2026 | $25.06 | $25.57 | $24.39 | $25.16 | 9.58M |
| 1/12/2026 | $26.20 | $26.24 | $24.59 | $24.80 | 10.24M |
| 1/9/2026 | $24.54 | $25.05 | $24.19 | $25.00 | 7.20M |
| 1/8/2026 | $23.40 | $25.02 | $23.21 | $24.65 | 9.86M |
| 1/7/2026 | $24.08 | $24.54 | $23.30 | $23.38 | 10.90M |
| 1/6/2026 | $23.05 | $24.18 | $22.81 | $23.98 | 8.90M |
| 1/5/2026 | $20.47 | $23.80 | $20.40 | $23.30 | 25.20M |
| 1/2/2026 | $19.25 | $19.92 | $19.01 | $19.72 | 6.94M |
| 12/31/2025 | $20.98 | $21.03 | $19.22 | $19.29 | 16.01M |
| 12/30/2025 | $21.00 | $21.14 | $20.94 | $21.04 | 5.58M |
| 12/29/2025 | $21.05 | $21.47 | $20.97 | $21.05 | 3.00M |
| 12/26/2025 | $21.62 | $21.65 | $21.23 | $21.24 | 2.45M |
| 12/24/2025 | $21.73 | $21.73 | $21.46 | $21.55 | 1.55M |
| 12/23/2025 | $21.77 | $21.88 | $21.48 | $21.64 | 4.93M |
| 12/22/2025 | $22.00 | $22.19 | $21.74 | $21.96 | 6.19M |
| 12/19/2025 | $21.72 | $22.09 | $21.59 | $21.80 | 9.18M |
| 12/18/2025 | $21.25 | $21.98 | $21.19 | $21.88 | 5.55M |
| 12/17/2025 | $21.16 | $21.56 | $20.79 | $20.79 | 5.51M |
| 12/16/2025 | $21.26 | $21.64 | $21.18 | $21.35 | 4.60M |
| 12/15/2025 | $21.29 | $21.40 | $20.93 | $21.31 | 6.10M |
| 12/12/2025 | $22.30 | $22.31 | $21.31 | $21.38 | 7.90M |
| 12/11/2025 | $21.63 | $22.22 | $21.48 | $22.12 | 8.41M |
| 12/10/2025 | $20.95 | $21.94 | $20.89 | $21.71 | 8.88M |
| 12/9/2025 | $21.19 | $21.41 | $20.71 | $20.95 | 7.72M |
| 12/8/2025 | $20.90 | $21.41 | $20.79 | $21.27 | 7.77M |
| 12/5/2025 | $20.66 | $21.07 | $20.39 | $20.82 | 7.08M |
| 12/4/2025 | $19.86 | $20.73 | $19.86 | $20.58 | 7.68M |
| 12/3/2025 | $19.17 | $20.35 | $19.00 | $20.00 | 9.78M |
| 12/2/2025 | $18.47 | $19.39 | $18.44 | $19.33 | 7.26M |
| 12/1/2025 | $18.53 | $18.78 | $18.30 | $18.33 | 6.96M |
| 11/28/2025 | $18.37 | $18.74 | $18.27 | $18.73 | 2.98M |
| 11/26/2025 | $17.65 | $18.48 | $17.60 | $18.26 | 5.34M |
| 11/25/2025 | $16.99 | $17.81 | $16.86 | $17.69 | 7.02M |
| 11/24/2025 | $17.00 | $17.50 | $16.76 | $16.81 | 7.47M |
| 11/21/2025 | $16.12 | $17.53 | $16.10 | $16.98 | 6.69M |
| 11/20/2025 | $16.62 | $17.11 | $15.99 | $16.10 | 6.27M |
| 11/19/2025 | $16.70 | $16.91 | $16.25 | $16.30 | 7.25M |
| 11/18/2025 | $16.67 | $17.12 | $16.53 | $16.69 | 5.24M |
| 11/17/2025 | $17.50 | $17.55 | $16.66 | $16.96 | 5.52M |
| 11/14/2025 | $17.06 | $17.79 | $17.01 | $17.48 | 5.18M |
| 11/13/2025 | $18.64 | $18.72 | $17.47 | $17.49 | 6.10M |
| 11/12/2025 | $19.05 | $19.37 | $18.40 | $18.79 | 6.45M |
| 11/11/2025 | $18.59 | $19.19 | $18.03 | $19.02 | 8.13M |
| 11/10/2025 | $17.25 | $18.60 | $16.90 | $18.40 | 10.00M |