Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

QXO, Inc. (QXO)

Compare
13.15
-1.11
(-7.78%)
At close: April 17 at 4:00:03 PM EDT
13.12
-0.03
(-0.21%)
After hours: April 17 at 7:55:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.9913.3212.5613.1513.1520,577,200
Apr 16, 202514.3514.7014.0814.2614.262,515,200
Apr 15, 202514.4414.8714.3114.5214.524,277,300
Apr 14, 202514.0814.6513.7014.4614.462,967,000
Apr 11, 202513.2013.9513.1013.9113.911,679,200
Apr 10, 202513.2913.6012.8113.2013.202,562,700
Apr 9, 202512.7913.7812.1113.7513.756,076,800
Apr 8, 202513.9013.9612.3012.3512.353,355,300
Apr 7, 202513.2314.0913.0013.5513.553,699,100
Apr 4, 202513.3614.1612.7114.0014.004,322,900
Apr 3, 202514.1814.3613.3713.7913.793,255,900
Apr 2, 202513.9914.7713.9614.7214.722,937,500
Apr 1, 202513.5814.3513.2514.1814.183,129,400
Mar 31, 202513.5113.6913.2013.5413.541,641,500
Mar 28, 202514.0114.2813.7113.7613.762,815,400
Mar 27, 202513.4814.0413.4814.0114.011,568,700
Mar 26, 202513.8213.9613.4013.5613.561,562,600
Mar 25, 202513.8313.9813.5413.8613.865,173,100
Mar 24, 202512.7613.8712.7613.8013.806,880,200
Mar 21, 202513.3113.6012.6612.6712.678,635,100
Mar 20, 202513.4214.2013.0513.4313.4310,660,300
Mar 19, 202512.8113.2412.8013.0513.055,293,600
Mar 18, 202512.9213.5712.7412.9912.992,482,700
Mar 17, 202512.9613.2912.6213.0013.002,135,700
Mar 14, 202512.7412.9612.5012.8212.821,758,400
Mar 13, 202512.8312.9812.3812.6412.641,316,500
Mar 12, 202513.3213.4712.5612.5812.582,163,700
Mar 11, 202513.1013.3112.5413.2613.262,751,000
Mar 10, 202513.7514.2713.0913.2613.263,951,200
Mar 7, 202513.0613.4012.9113.3813.381,856,300
Mar 6, 202513.1013.3312.9713.1213.121,757,800
Mar 5, 202513.1113.5012.8913.3313.331,685,900
Mar 4, 202512.6513.0612.1512.8112.812,354,400
Mar 3, 202512.7012.8112.2312.3512.352,626,400
Feb 28, 202512.3012.8812.0412.7412.743,221,700
Feb 27, 202512.3012.4212.1212.3112.311,467,100
Feb 26, 202511.9812.3511.9512.2212.221,748,200
Feb 25, 202512.1112.3411.8512.0112.012,147,000
Feb 24, 202512.8012.8612.1312.2712.271,396,700
Feb 21, 202513.1513.2212.4612.5112.511,694,700
Feb 20, 202513.0013.2012.8513.0813.081,125,200
Feb 19, 202513.2613.4413.0113.0413.041,516,500
Feb 18, 202513.1713.6813.1313.3513.354,439,700
Feb 14, 202513.1013.4213.0713.1613.161,398,900
Feb 13, 202513.5013.6513.1113.2513.251,610,300
Feb 12, 202513.2613.5713.2313.4013.401,006,000
Feb 11, 202513.2713.7013.1713.4713.471,133,500
Feb 10, 202513.4613.6913.2713.4713.471,569,600
Feb 7, 202513.4913.7913.1713.2813.281,663,100
Feb 6, 202514.5014.7313.4813.5513.552,522,000
Feb 5, 202514.7115.2414.0914.4214.422,907,800
Feb 4, 202513.3714.3813.3014.1914.191,757,700
Feb 3, 202512.8513.4512.7613.4413.442,002,500
Jan 31, 202513.4013.5313.2013.2913.292,022,100
Jan 30, 202513.4013.5713.2013.4213.421,934,600
Jan 29, 202513.3613.5913.1613.4013.401,376,500
Jan 28, 202513.3213.6013.1213.4013.401,504,800
Jan 27, 202513.8014.0012.9113.2213.223,360,400
Jan 24, 202513.7915.0813.6513.7313.732,166,400
Jan 23, 202513.9014.1213.7113.9813.981,240,200
Jan 22, 202513.7914.1413.6113.9813.981,102,700
Jan 21, 202514.1414.3913.6813.6813.682,290,400
Jan 17, 202514.0014.2313.6313.9913.992,341,800
Jan 16, 202515.0315.1213.6213.7113.713,958,900
Jan 15, 202515.3715.8314.7315.0215.024,130,600
Jan 14, 202515.7315.7315.0315.3715.37906,800
Jan 13, 202515.7115.7115.1815.3615.36571,200
Jan 10, 202515.2815.7815.0715.6515.65847,400
Jan 8, 202515.8015.9615.2515.2815.28945,700
Jan 7, 202516.2616.3915.7715.8815.881,093,200
Jan 6, 202516.0716.3015.8216.1016.101,649,500
Jan 3, 202515.1316.0015.1315.9515.955,340,000
Jan 2, 202516.0016.0515.2515.3715.371,114,000
Dec 31, 202415.3815.9215.3515.9015.901,681,400
Dec 30, 202415.5415.6214.9815.3415.341,027,500
Dec 27, 202415.8016.0515.4715.5615.561,063,900
Dec 26, 202415.5515.9315.4715.8815.88899,000
Dec 24, 202415.3015.7015.1515.6815.68707,500
Dec 23, 202415.4915.7414.9915.1315.132,019,000
Dec 20, 202416.0616.3015.2215.4415.447,661,300
Dec 19, 202416.2616.4515.9916.1216.121,877,000
Dec 18, 202416.2916.6315.9415.9915.992,240,500
Dec 17, 202416.8417.0016.2416.2816.281,267,700
Dec 16, 202416.1517.0516.1016.9616.961,835,500
Dec 13, 202415.9916.3215.9916.1416.14912,900
Dec 12, 202416.2516.5315.9015.9915.991,581,400
Dec 11, 202416.3016.4716.1216.4016.401,180,200
Dec 10, 202416.1016.5016.0516.3016.301,579,100
Dec 9, 202417.5917.5916.0016.1616.163,000,100
Dec 6, 202417.2817.5017.0017.3917.393,275,300
Dec 5, 202417.7517.7516.9217.1017.103,411,500
Dec 4, 202416.9117.5016.8017.4417.441,860,500
Dec 3, 202417.3817.6216.9917.1517.151,952,000
Dec 2, 202416.6417.3316.5117.3217.322,206,400
Nov 29, 202416.9917.1816.6316.6416.64912,000
Nov 27, 202418.0018.0716.7616.7816.781,959,800
Nov 26, 202417.5918.1817.4817.9917.992,086,200
Nov 25, 202417.3417.6816.8417.4617.468,368,700
Nov 22, 202416.6517.1716.3017.0417.042,497,500
Nov 21, 202416.1717.0015.9616.6416.642,892,000
Nov 20, 202416.1516.1615.5015.9915.991,932,200
Nov 19, 202415.3716.0914.9015.9015.905,619,100
Nov 18, 202415.5217.8115.0415.5015.508,184,500
Nov 15, 202415.2315.5914.8815.4015.402,336,900
Nov 14, 202415.6116.3915.2015.2315.231,547,300
Nov 13, 202415.6616.2815.2615.2615.261,492,000
Nov 12, 202416.3417.0816.1616.2216.222,010,500
Nov 11, 202416.4216.4215.6116.1416.142,887,900
Nov 8, 202415.7016.5015.3716.0516.053,453,300
Nov 7, 202415.2816.1015.2015.6515.655,167,500
Nov 6, 202415.8716.0115.0515.2515.259,291,800
Nov 5, 202415.4015.5115.0915.3915.39646,200
Nov 4, 202415.2515.3815.0115.2115.21487,000
Nov 1, 202415.3915.5015.1315.2515.25893,500
Oct 31, 202414.9815.3514.8915.2215.22738,300
Oct 30, 202415.2915.5115.0515.0715.07698,100
Oct 29, 202415.5015.5115.1115.3415.34531,800
Oct 28, 202415.2615.5015.0615.5015.50661,100
Oct 25, 202414.8615.2814.5715.0915.09633,500
Oct 24, 202415.1415.5014.6414.8814.88793,500
Oct 23, 202415.3515.3614.8115.0515.05722,300
Oct 22, 202415.4415.7215.1515.2515.25599,400
Oct 21, 202415.4215.6515.0715.4315.43587,900
Oct 18, 202415.4815.5315.1915.4015.40752,200
Oct 17, 202415.2615.5314.9915.4215.42574,300
Oct 16, 202415.5815.7215.2615.4115.41916,200
Oct 15, 202415.9116.1615.3015.3415.34850,600
Oct 14, 202415.7016.1215.3915.9515.951,678,400
Oct 11, 202414.8215.6914.8215.5915.591,132,500
Oct 10, 202414.9015.1114.6314.9714.97839,600
Oct 9, 202414.7115.2314.5814.7614.761,290,600
Oct 8, 202413.6614.8513.3814.7714.771,924,800
Oct 7, 202414.2614.2713.5213.6713.671,554,500
Oct 4, 202413.9614.0613.7013.9813.981,734,300
Oct 3, 202414.2614.4613.9313.9513.951,117,200
Oct 2, 202414.8614.9714.2014.3514.351,082,100
Oct 1, 202415.6315.9914.5914.6414.641,849,400
Sep 30, 202415.7516.0015.3515.7715.771,712,800
Sep 27, 202415.0615.8215.0615.7315.731,113,600
Sep 26, 202415.1915.5715.0315.2015.201,059,800
Sep 25, 202415.7515.8615.0115.1015.101,222,400
Sep 24, 202415.7615.9415.3215.7215.722,021,700
Sep 23, 202415.3016.2014.9415.5315.532,815,200
Sep 20, 202414.7415.3114.3615.0815.0821,230,100
Sep 19, 202415.0015.3214.6514.8714.872,555,600
Sep 18, 202414.7015.1714.4214.6514.652,621,900
Sep 17, 202414.1514.7513.8414.5414.541,513,300
Sep 16, 202414.7914.9113.2613.7513.753,290,900
Sep 13, 202415.1415.1414.4514.7014.702,497,700
Sep 12, 202415.7216.0114.6214.9514.953,143,800
Sep 11, 202415.2915.9615.1815.4815.483,358,700
Sep 10, 202415.0315.6814.8715.2015.203,308,000
Sep 9, 202414.0815.9814.0814.8814.885,609,500
Sep 6, 202413.6614.4713.3914.3014.301,346,500
Sep 5, 202412.8813.9912.7813.7113.711,340,600
Sep 4, 202413.2113.4912.7712.8712.871,654,700
Sep 3, 202413.9513.9513.1313.2913.291,478,000
Aug 30, 202413.6714.4813.5513.8113.812,355,700
Aug 29, 202414.1614.3913.3413.4513.451,748,300
Aug 28, 202414.7014.8113.8114.0714.072,105,300
Aug 27, 202414.9015.0014.3514.8614.862,233,800
Aug 26, 202414.1615.4514.1014.7614.766,032,500
Aug 23, 202414.1114.6013.0613.9013.903,165,300
Aug 22, 202413.6415.6113.6414.0014.006,843,700
Aug 21, 202412.5014.5712.5013.5113.515,657,500
Aug 20, 202412.4512.8512.0612.4012.403,397,100
Aug 19, 202412.4213.0012.1412.2612.262,386,100
Aug 16, 202411.1912.8811.1612.6212.623,800,200
Aug 15, 202410.9811.4410.6211.3511.353,254,300
Aug 14, 202411.2711.2910.6510.7510.752,766,300
Aug 13, 202410.9511.1410.7110.9510.951,666,200
Aug 12, 202411.4011.4010.7610.7610.761,304,400
Aug 9, 202411.3511.5010.9211.1611.163,446,700
Aug 8, 202411.3911.5010.8011.1511.151,889,800
Aug 7, 202411.3811.7710.6110.9910.992,238,400
Aug 6, 202411.9012.0011.2111.3711.373,506,400
Aug 5, 202411.2511.9611.0511.4511.453,462,300
Aug 2, 202411.8012.4711.2811.9911.993,455,500
Aug 1, 202412.5012.7012.0112.3512.354,673,600
Jul 31, 202412.2912.7011.9912.5012.506,733,700
Jul 30, 202410.9012.5010.7512.0512.0519,249,800
Jul 29, 202477.0077.0059.0060.5060.502,022,800
Jul 26, 202487.3787.3774.0078.6978.6981,900
Jul 25, 2024113.97113.9780.0083.8383.8357,600
Jul 24, 202481.35157.2880.00123.96123.96218,100
Jul 23, 202463.8789.0062.0079.3079.3086,500
Jul 22, 202459.0062.9957.6060.1060.1040,500
Jul 19, 202466.7266.7255.0358.6158.6146,100
Jul 18, 202475.0075.5063.0367.1167.1116,800
Jul 17, 202455.7779.0055.7771.7071.7087,700
Jul 16, 202456.3962.2452.6154.5054.5019,400
Jul 15, 202451.9869.0050.0452.9552.9535,000
Jul 12, 202441.3756.7541.2549.5149.5124,400
Jul 11, 202444.6344.7940.8141.7441.7423,700
Jul 10, 202446.9947.0042.8642.9842.9827,600
Jul 9, 202446.1449.9145.4546.0046.0036,800
Jul 8, 202459.3059.3049.0949.0949.0941,300
Jul 5, 202467.8167.8160.0161.0061.0021,800
Jul 3, 202465.7166.4961.0063.6563.6511,200
Jul 2, 202462.5066.9962.5065.7165.7118,200
Jul 1, 202469.0373.5862.2662.2662.2619,900
Jun 28, 202475.9477.6771.0071.7671.7616,500
Jun 27, 202478.9978.9973.9873.9873.9814,300
Jun 26, 202476.8076.8073.5073.5573.5521,400
Jun 25, 202483.0185.7475.0079.8579.8525,700
Jun 24, 202487.0092.0778.7585.8685.8620,600
Jun 21, 202485.3986.5177.2786.5186.5114,500
Jun 20, 202484.7085.2268.9981.9781.9756,200
Jun 18, 2024121.99121.9986.5491.7791.7782,200
Jun 17, 2024134.21150.22122.09122.09122.0939,700
Jun 14, 2024129.40169.01116.00134.21134.21142,300
Jun 13, 2024179.71205.96177.59205.40205.4030,300
Jun 12, 2024171.00195.13170.00179.31179.3127,700
Jun 11, 2024259.17259.99172.99172.99172.9956,300
Jun 10, 2024209.04290.00202.77235.61235.6190,700
Jun 7, 2024217.90240.61175.00220.00220.0048,300
Jun 6, 2024 1:8 Stock Splits
Jun 6, 2024135.92224.07123.85220.00220.0061,300
Jun 5, 2024 26.184 Dividend
Jun 5, 2024126.40143.92116.08130.48130.4840,438
Jun 4, 2024154.88157.20146.00156.88130.7017,063
Jun 3, 2024156.00156.56136.00154.80128.9634,013
May 31, 2024156.00159.60146.00148.72123.9012,050
May 30, 2024160.00161.12150.00156.00129.9610,350
May 29, 2024147.92157.68143.20155.60129.6314,025
May 28, 2024121.92153.60121.92141.76118.1022,763
May 24, 2024125.12129.44122.32127.92106.577,700
May 23, 2024125.92128.56117.92120.0099.974,575
May 22, 2024130.00131.12123.28124.96104.103,088
May 21, 2024125.76131.60125.76129.44107.842,850
May 20, 2024126.32129.92122.64129.52107.903,063
May 17, 2024128.88129.76120.48123.20102.642,300
May 16, 2024127.20131.92124.40130.08108.373,813
May 15, 2024125.84127.92122.00126.40105.302,088
May 14, 2024119.52126.00115.36122.08101.706,925
May 13, 2024114.80117.68112.64117.5297.913,275
May 10, 2024120.88120.88113.92114.8095.642,213
May 9, 2024118.72122.00115.92118.8899.042,188
May 8, 2024108.00119.60108.00118.0898.372,525
May 7, 2024117.04120.00112.16112.9694.112,425
May 6, 2024113.44119.68112.64118.7298.917,750
May 3, 2024114.96114.96110.00111.6893.042,838
May 2, 2024114.00116.00109.52111.8493.172,400
May 1, 2024109.44115.20109.44113.6894.711,713
Apr 30, 2024118.40118.40109.52114.4895.377,075
Apr 29, 2024112.48120.72112.48120.0099.975,888
Apr 26, 2024109.92114.80108.40111.5292.914,513
Apr 25, 2024103.36108.40103.20107.4489.513,900
Apr 24, 2024108.48108.48102.40103.3686.117,588
Apr 23, 2024106.48114.40106.48109.2891.041,538
Apr 22, 2024104.16109.52100.08106.2488.515,313
Apr 19, 2024109.12110.80104.24105.3687.775,463
Apr 18, 2024124.88124.88109.12110.4091.977,625

Related Tickers

KC Kingsoft Cloud Holdings Limited
11.04
+0.50%
 
TGL Treasure Global Inc.
2.8300
-25.72%
 
LYFT Lyft, Inc.
11.16
+2.95%
 
U Unity Software Inc.
19.23
+1.80%
 
WRD WeRide Inc.
8.23
-4.64%
 
YMM Full Truck Alliance Co. Ltd.
10.07
+0.50%
 
RTC Baijiayun Group Ltd
0.3700
+72.25%
 
APP AppLovin Corporation
238.22
+3.66%
 
BULLW Webull Corporation Warrants
2.2300
+3.72%
 
BILL BILL Holdings, Inc.
40.61
-0.73%