MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QXO — QXO, Inc.
NYSEQXO, Inc.
$11.31
-0.80(-6.61%)
- O
- 11.70
- H
- 11.73
- L
- 10.77
- V
- 46.43M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.31
Period Return-12.19%
Period High$27.61
Period Low$10.77
Avg Daily Volume12.18M
Total Trading Days365
QXO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.70 | $11.73 | $10.77 | $11.31 | $-0.80 | -6.61% | 46,432,537 | $11.13 | $10.77 $11.73 |
| Oct 6, 2026 | $12.15 | $12.59 | $12.07 | $12.11 | +$0.23 | +1.94% | 23,300,024 | $12.26 | $12.07 $12.59 |
| Oct 5, 2026 | $11.99 | $12.15 | $11.77 | $11.88 | $-0.18 | -1.49% | 15,609,165 | $11.94 | $11.77 $12.15 |
| Oct 2, 2026 | $12.45 | $12.49 | $11.95 | $12.06 | +$0.01 | +0.08% | 16,799,404 | $12.12 | $11.95 $12.49 |
| Oct 1, 2026 | $11.60 | $12.18 | $11.37 | $12.05 | +$0.36 | +3.08% | 21,873,903 | $11.81 | $11.37 $12.18 |
| Sep 30, 2026 | $11.84 | $11.98 | $11.64 | $11.69 | +$0.07 | +0.60% | 25,398,392 | $11.80 | $11.64 $11.98 |
| Sep 29, 2026 | $12.17 | $12.24 | $11.55 | $11.62 | $-0.50 | -4.13% | 22,363,604 | $11.67 | $11.55 $12.24 |
| Sep 28, 2026 | $12.12 | $12.21 | $11.82 | $12.12 | $-0.31 | -2.49% | 23,186,325 | $12.03 | $11.82 $12.21 |
| Sep 25, 2026 | $12.24 | $12.50 | $12.02 | $12.43 | +$0.17 | +1.39% | 16,540,163 | $12.30 | $12.02 $12.50 |
| Sep 24, 2026 | $12.11 | $12.30 | $11.89 | $12.26 | $-0.02 | -0.16% | 25,521,579 | $12.15 | $11.89 $12.30 |
| Sep 23, 2026 | $12.70 | $12.77 | $12.23 | $12.28 | $-0.50 | -3.91% | 20,877,162 | $12.45 | $12.23 $12.77 |
| Sep 22, 2026 | $12.54 | $12.84 | $12.15 | $12.78 | +$0.58 | +4.75% | 23,761,733 | $12.60 | $12.15 $12.84 |
| Sep 21, 2026 | $11.68 | $12.39 | $11.38 | $12.20 | +$0.82 | +7.21% | 23,183,853 | $11.99 | $11.38 $12.39 |
| Sep 18, 2026 | $11.56 | $11.71 | $11.38 | $11.38 | $-0.26 | -2.23% | 27,968,939 | $11.42 | $11.38 $11.71 |
| Sep 17, 2026 | $11.77 | $11.88 | $11.49 | $11.64 | +$0.37 | +3.28% | 19,015,883 | $11.65 | $11.49 $11.88 |
| Sep 16, 2026 | $11.60 | $11.69 | $11.14 | $11.27 | $-0.17 | -1.49% | 18,768,531 | $11.40 | $11.14 $11.69 |
| Sep 15, 2026 | $12.07 | $12.11 | $11.40 | $11.44 | $-0.67 | -5.53% | 29,652,158 | $11.55 | $11.40 $12.11 |
| Sep 14, 2026 | $12.01 | $12.32 | $11.97 | $12.11 | $-0.20 | -1.62% | 11,958,717 | $12.17 | $11.97 $12.32 |
| Sep 11, 2026 | $12.53 | $12.65 | $12.17 | $12.31 | +$0.02 | +0.16% | 13,105,128 | $12.33 | $12.17 $12.65 |
| Sep 10, 2026 | $12.50 | $12.56 | $12.24 | $12.29 | $-0.42 | -3.30% | 17,989,870 | $12.40 | $12.24 $12.56 |
| Sep 9, 2026 | $13.15 | $13.19 | $12.67 | $12.71 | $-0.54 | -4.08% | 16,864,910 | $12.80 | $12.67 $13.19 |
| Sep 8, 2026 | $13.44 | $13.56 | $13.06 | $13.25 | $-0.10 | -0.75% | 14,277,068 | $13.25 | $13.06 $13.56 |
| Sep 4, 2026 | $13.30 | $13.63 | $13.26 | $13.35 | $-0.11 | -0.82% | 12,998,892 | $13.44 | $13.26 $13.63 |
| Sep 3, 2026 | $13.38 | $13.69 | $13.30 | $13.46 | +$0.24 | +1.82% | 13,293,433 | $13.52 | $13.30 $13.69 |
| Sep 2, 2026 | $12.82 | $13.32 | $12.80 | $13.22 | +$0.34 | +2.64% | 10,259,221 | $13.16 | $12.80 $13.32 |
| Sep 1, 2026 | $13.10 | $13.16 | $12.82 | $12.88 | $-0.40 | -3.01% | 13,777,098 | $12.96 | $12.82 $13.16 |
| Aug 31, 2026 | $13.41 | $13.54 | $13.21 | $13.28 | $-0.24 | -1.78% | 13,616,917 | $13.33 | $13.21 $13.54 |
| Aug 28, 2026 | $14.08 | $14.24 | $13.40 | $13.52 | $-0.34 | -2.45% | 9,249,879 | $13.64 | $13.40 $14.24 |
| Aug 27, 2026 | $14.13 | $14.16 | $13.83 | $13.86 | $-0.16 | -1.14% | 8,420,064 | $13.95 | $13.83 $14.16 |
| Aug 26, 2026 | $13.83 | $14.34 | $13.80 | $14.02 | +$0.17 | +1.23% | 10,401,725 | $14.06 | $13.80 $14.34 |