7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,048.75

-968.20

-1.24%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

QXO, Inc. (QXO)

11.04 -0.34 (-2.99%)

At close: October 30 at 4:00:03 PM EDT

11.14 +0.10 (+0.91%)

After hours: October 30 at 7:29:58 PM EDT

Trade QXO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.17	11.34	10.70	11.04	11.04	15,893,200
Oct 29, 2026	10.86	11.54	10.80	11.38	11.38	15,546,700
Oct 28, 2026	10.75	10.99	10.59	10.86	10.86	16,410,500
Oct 27, 2026	10.54	10.66	10.20	10.64	10.64	18,712,200
Oct 26, 2026	10.59	10.67	10.32	10.48	10.48	13,944,700
Oct 23, 2026	10.88	11.02	10.44	10.51	10.51	18,367,500
Oct 22, 2026	10.17	11.11	10.17	11.02	11.02	25,092,900
Oct 21, 2026	10.56	10.62	10.15	10.31	10.31	18,887,300
Oct 20, 2026	10.05	10.72	10.04	10.46	10.46	18,839,600
Oct 19, 2026	10.95	11.00	10.04	10.14	10.14	21,695,500
Oct 16, 2026	11.22	11.31	10.77	10.86	10.86	20,707,700
Oct 15, 2026	10.62	11.20	10.49	11.18	11.18	28,583,600
Oct 14, 2026	10.60	10.69	10.17	10.33	10.33	34,047,000
Oct 13, 2026	10.64	11.19	10.64	11.02	11.02	21,644,000
Oct 12, 2026	10.70	10.77	10.39	10.64	10.64	17,444,100
Oct 9, 2026	11.16	11.20	10.75	10.81	10.81	20,546,800
Oct 8, 2026	11.03	11.17	10.77	11.12	11.12	36,055,500
Oct 7, 2026	11.70	11.73	10.77	11.31	11.31	46,473,100
Oct 6, 2026	12.15	12.59	12.07	12.11	12.11	23,046,400
Oct 5, 2026	11.99	12.15	11.77	11.88	11.88	15,601,100
Oct 2, 2026	12.45	12.49	11.95	12.06	12.06	16,799,400
Oct 1, 2026	11.60	12.18	11.37	12.05	12.05	21,869,200
Sep 30, 2026	11.84	11.98	11.64	11.69	11.69	25,398,400
Sep 29, 2026	12.17	12.24	11.55	11.62	11.62	22,363,600
Sep 28, 2026	12.12	12.21	11.82	12.12	12.12	23,186,300
Sep 25, 2026	12.24	12.50	12.02	12.43	12.43	16,540,200
Sep 24, 2026	12.11	12.30	11.89	12.26	12.26	25,514,700
Sep 23, 2026	12.70	12.77	12.23	12.28	12.28	20,874,100
Sep 22, 2026	12.54	12.84	12.15	12.78	12.78	23,761,700
Sep 21, 2026	11.68	12.39	11.38	12.20	12.20	23,183,900
Sep 18, 2026	11.56	11.71	11.38	11.38	11.38	27,961,000
Sep 17, 2026	11.77	11.88	11.49	11.64	11.64	19,013,000
Sep 16, 2026	11.60	11.69	11.14	11.27	11.27	18,768,500
Sep 15, 2026	12.07	12.11	11.40	11.44	11.44	29,805,300
Sep 14, 2026	12.01	12.32	11.97	12.11	12.11	12,012,600
Sep 11, 2026	12.53	12.65	12.17	12.31	12.31	13,095,200
Sep 10, 2026	12.50	12.56	12.24	12.29	12.29	17,980,400
Sep 9, 2026	13.15	13.19	12.67	12.71	12.71	16,864,900
Sep 8, 2026	13.44	13.56	13.06	13.25	13.25	14,277,100
Sep 4, 2026	13.30	13.63	13.26	13.35	13.35	12,988,900
Sep 3, 2026	13.38	13.69	13.30	13.46	13.46	13,285,200
Sep 2, 2026	12.82	13.32	12.80	13.22	13.22	10,468,000
Sep 1, 2026	13.10	13.16	12.82	12.88	12.88	13,777,100
Aug 31, 2026	13.41	13.54	13.21	13.28	13.28	13,616,600
Aug 28, 2026	14.08	14.24	13.40	13.52	13.52	9,239,900
Aug 27, 2026	14.13	14.16	13.83	13.86	13.86	8,420,100
Aug 26, 2026	13.83	14.34	13.80	14.02	14.02	10,401,700
Aug 25, 2026	13.71	13.98	13.63	13.85	13.85	12,512,900
Aug 24, 2026	13.72	13.83	13.35	13.41	13.41	13,467,000
Aug 21, 2026	13.41	13.95	13.34	13.76	13.76	12,513,800
Aug 20, 2026	13.85	13.86	13.15	13.34	13.34	18,213,300
Aug 19, 2026	13.72	14.22	13.71	14.11	14.11	15,891,300
Aug 18, 2026	13.79	13.97	13.47	13.50	13.50	15,130,900
Aug 17, 2026	14.45	14.45	13.85	13.98	13.98	16,703,100
Aug 14, 2026	15.30	16.17	14.20	14.51	14.51	25,376,700
Aug 13, 2026	15.09	15.26	14.77	14.89	14.89	18,670,800
Aug 12, 2026	15.62	15.68	14.77	15.03	15.03	24,623,800
Aug 11, 2026	15.55	15.78	15.45	15.55	15.55	15,700,000
Aug 10, 2026	16.14	16.19	15.36	15.38	15.38	9,988,300
Aug 7, 2026	15.63	16.19	15.63	16.16	16.16	16,235,100
Aug 6, 2026	15.50	15.82	15.18	15.18	15.18	11,227,400
Aug 5, 2026	15.35	16.07	15.12	15.90	15.90	20,657,200
Aug 4, 2026	14.61	15.53	14.47	15.34	15.34	38,554,500
Aug 3, 2026	13.56	14.22	13.56	14.09	14.09	17,410,400
Jul 31, 2026	13.59	13.68	13.18	13.30	13.30	12,687,200
Jul 30, 2026	13.63	13.75	13.22	13.46	13.46	18,130,300
Jul 29, 2026	13.89	13.97	13.20	13.40	13.40	25,790,800
Jul 28, 2026	14.00	15.06	13.91	14.25	14.25	22,673,800
Jul 27, 2026	13.76	14.19	13.76	14.13	14.13	12,920,600
Jul 24, 2026	13.66	14.05	13.32	13.67	13.67	18,127,700
Jul 23, 2026	13.59	14.21	13.49	13.83	13.83	22,108,000
Jul 22, 2026	14.03	14.31	13.84	13.85	13.85	17,179,900
Jul 21, 2026	13.54	14.12	13.37	13.94	13.94	24,812,800
Jul 20, 2026	14.32	14.56	13.48	13.54	13.54	28,181,200
Jul 17, 2026	15.02	15.68	14.34	14.40	14.40	19,274,400
Jul 16, 2026	15.15	15.66	15.06	15.42	15.42	22,536,800
Jul 15, 2026	14.48	15.38	14.37	15.32	15.32	29,757,000
Jul 14, 2026	14.34	14.58	14.07	14.46	14.46	28,160,300
Jul 13, 2026	14.70	14.80	13.83	13.89	13.89	29,268,200
Jul 10, 2026	14.52	15.05	14.31	14.99	14.99	37,798,900
Jul 9, 2026	14.54	15.05	14.31	14.58	14.58	47,733,300
Jul 8, 2026	15.05	15.05	13.82	14.66	14.66	63,926,600
Jul 7, 2026	15.95	15.95	15.18	15.25	15.25	21,411,700
Jul 6, 2026	16.19	16.27	15.66	15.81	15.81	21,449,800
Jul 2, 2026	16.51	16.88	15.79	16.21	16.21	32,547,200
Jul 1, 2026	17.28	18.12	16.46	16.54	16.54	26,063,100
Jun 30, 2026	18.46	18.60	16.33	17.28	17.28	89,913,700
Jun 29, 2026	17.72	18.49	17.23	17.82	17.82	30,505,700
Jun 26, 2026	17.60	18.32	17.55	17.78	17.78	26,615,600
Jun 25, 2026	17.20	18.00	17.02	18.00	18.00	30,499,400
Jun 24, 2026	16.34	17.03	15.79	16.93	16.93	28,062,500
Jun 23, 2026	16.42	16.82	16.19	16.22	16.22	13,097,900
Jun 22, 2026	17.58	17.77	16.68	16.74	16.74	13,015,300
Jun 18, 2026	17.07	17.87	16.99	17.76	17.76	16,064,400
Jun 17, 2026	16.94	17.95	16.44	16.56	16.56	21,999,100
Jun 16, 2026	16.62	17.48	16.45	17.01	17.01	14,545,200
Jun 15, 2026	17.15	17.65	16.63	16.69	16.69	16,051,400
Jun 12, 2026	16.81	16.95	16.33	16.63	16.63	12,293,100
Jun 11, 2026	15.24	16.59	15.11	16.58	16.58	19,051,900
Jun 10, 2026	16.17	16.20	14.75	15.06	15.06	23,316,300
Jun 9, 2026	15.77	16.52	15.67	16.40	16.40	17,847,400
Jun 8, 2026	15.68	15.79	15.32	15.54	15.54	13,783,000
Jun 5, 2026	16.06	16.28	15.45	15.76	15.76	17,662,200
Jun 4, 2026	16.49	16.66	16.09	16.23	16.23	14,720,800
Jun 3, 2026	16.20	16.70	16.13	16.44	16.44	18,354,700
Jun 2, 2026	16.64	16.98	16.01	16.32	16.32	19,763,200
Jun 1, 2026	17.15	17.32	16.56	16.76	16.76	16,789,000
May 29, 2026	17.66	17.96	17.16	17.25	17.25	17,723,100
May 28, 2026	17.01	17.84	16.77	17.68	17.68	12,137,800
May 27, 2026	17.18	17.86	17.01	17.40	17.40	17,955,500
May 26, 2026	17.10	17.50	16.71	17.16	17.16	15,067,600
May 22, 2026	17.50	17.76	16.41	16.67	16.67	9,522,600
May 21, 2026	16.99	17.30	16.53	17.03	17.03	11,344,100
May 20, 2026	16.27	17.24	15.90	17.23	17.23	16,628,000
May 19, 2026	16.46	16.54	15.50	15.95	15.95	23,506,700
May 18, 2026	16.39	16.86	15.98	16.70	16.70	17,020,400
May 15, 2026	16.97	17.06	16.28	16.33	16.33	22,328,900
May 14, 2026	17.23	18.11	16.96	17.43	17.43	15,779,900
May 13, 2026	17.65	17.70	16.93	17.02	17.02	15,998,100
May 12, 2026	18.34	18.47	17.70	17.74	17.74	16,622,600
May 11, 2026	18.53	18.78	18.12	18.44	18.44	13,222,400
May 8, 2026	19.25	19.40	18.09	18.76	18.76	14,330,400
May 7, 2026	19.88	19.88	18.57	18.76	18.76	18,773,100
May 6, 2026	19.28	20.18	19.17	19.74	19.74	16,180,500
May 5, 2026	19.60	19.60	18.72	18.87	18.87	13,497,900
May 4, 2026	19.70	19.79	19.07	19.12	19.12	12,641,300
May 1, 2026	20.20	20.33	19.66	19.82	19.82	12,936,800
Apr 30, 2026	19.90	20.35	19.61	20.07	20.07	14,121,900
Apr 29, 2026	19.50	19.81	18.87	19.61	19.61	16,859,000
Apr 28, 2026	20.15	20.45	19.50	19.61	19.61	19,480,200
Apr 27, 2026	21.18	21.52	20.36	20.39	20.39	15,644,400
Apr 24, 2026	22.00	22.17	20.90	20.97	20.97	20,740,500
Apr 23, 2026	21.12	22.13	20.97	22.10	22.10	19,496,000
Apr 22, 2026	23.13	23.14	20.90	20.96	20.96	32,782,000
Apr 21, 2026	24.37	24.40	22.47	22.50	22.50	31,128,900
Apr 20, 2026	24.16	24.39	22.85	24.22	24.22	55,121,000
Apr 17, 2026	24.95	25.44	24.54	25.00	25.00	10,066,400
Apr 16, 2026	23.21	24.39	23.21	24.25	24.25	9,022,300
Apr 15, 2026	23.56	23.56	22.93	23.22	23.22	12,046,200
Apr 14, 2026	22.48	23.50	22.48	23.34	23.34	8,771,500
Apr 13, 2026	21.44	22.26	21.18	22.20	22.20	8,744,200
Apr 10, 2026	21.46	22.14	21.46	21.93	21.93	8,860,200
Apr 9, 2026	20.30	21.30	20.30	21.18	21.18	8,701,800
Apr 8, 2026	20.37	21.14	20.13	20.52	20.52	12,183,800
Apr 7, 2026	18.70	18.90	18.05	18.82	18.82	6,822,900
Apr 6, 2026	18.84	19.25	18.67	19.02	19.02	5,140,700
Apr 2, 2026	18.65	19.72	18.43	19.03	19.03	6,552,600
Apr 1, 2026	19.73	20.00	19.24	19.30	19.30	10,614,300
Mar 31, 2026	18.88	19.78	18.81	19.42	19.42	7,950,400
Mar 30, 2026	19.18	19.46	18.06	18.21	18.21	7,858,700
Mar 27, 2026	19.37	19.62	18.92	18.96	18.96	5,873,100
Mar 26, 2026	20.14	20.83	19.65	19.66	19.66	6,278,400
Mar 25, 2026	20.59	20.73	20.05	20.46	20.46	5,183,100
Mar 24, 2026	19.99	20.66	19.76	20.19	20.19	5,535,000
Mar 23, 2026	19.31	20.40	19.08	20.30	20.30	10,419,100
Mar 20, 2026	20.10	20.28	18.48	18.64	18.64	14,418,200
Mar 19, 2026	19.55	20.62	19.53	20.28	20.28	6,757,400
Mar 18, 2026	20.68	21.10	19.99	20.13	20.13	5,081,400
Mar 17, 2026	20.51	21.21	20.43	20.86	20.86	4,630,400
Mar 16, 2026	20.82	21.32	20.51	20.70	20.70	9,339,700
Mar 13, 2026	19.85	20.61	19.11	20.18	20.18	8,325,300
Mar 12, 2026	20.85	21.25	19.43	19.50	19.50	8,966,000
Mar 11, 2026	21.52	21.69	20.97	21.12	21.12	4,837,100
Mar 10, 2026	21.80	22.02	21.40	21.57	21.57	3,523,900
Mar 9, 2026	21.50	21.99	20.75	21.69	21.69	6,557,000
Mar 6, 2026	22.25	22.42	21.75	21.80	21.80	5,132,200
Mar 5, 2026	22.89	23.37	22.28	22.86	22.86	5,260,600
Mar 4, 2026	22.36	23.44	22.03	23.26	23.26	7,471,200
Mar 3, 2026	22.30	22.40	21.53	21.95	21.95	6,732,700
Mar 2, 2026	23.36	23.62	22.71	22.92	22.92	7,157,100
Feb 27, 2026	23.55	23.97	22.76	23.95	23.95	7,188,600
Feb 26, 2026	24.40	24.51	23.37	23.88	23.88	5,973,900
Feb 25, 2026	25.32	25.40	24.08	24.20	24.20	4,060,100
Feb 24, 2026	24.73	25.71	24.72	25.14	25.14	4,383,900
Feb 23, 2026	25.32	25.50	24.43	24.72	24.72	4,544,700
Feb 20, 2026	25.96	26.30	25.49	25.54	25.54	5,549,600
Feb 19, 2026	26.43	26.55	25.85	26.22	26.22	5,533,500
Feb 18, 2026	26.69	27.61	26.54	26.63	26.63	6,623,100
Feb 17, 2026	27.09	27.51	26.43	26.82	26.82	7,734,900
Feb 13, 2026	25.78	27.10	25.48	27.07	27.07	8,224,800
Feb 12, 2026	26.92	27.55	25.80	25.92	25.92	9,387,200
Feb 11, 2026	24.53	27.14	24.38	27.06	27.06	17,213,400
Feb 10, 2026	23.36	23.64	23.02	23.21	23.21	8,822,000
Feb 9, 2026	23.00	23.45	22.82	23.31	23.31	5,027,300
Feb 6, 2026	21.50	23.13	21.49	23.01	23.01	8,623,300
Feb 5, 2026	22.72	23.07	20.91	21.04	21.04	8,530,800
Feb 4, 2026	22.84	23.56	22.28	23.13	23.13	7,188,000
Feb 3, 2026	22.25	23.22	22.12	22.84	22.84	8,561,200
Feb 2, 2026	22.00	22.46	21.59	22.08	22.08	6,470,200
Jan 30, 2026	22.52	22.78	21.98	22.18	22.18	6,120,500
Jan 29, 2026	23.16	23.24	22.52	22.84	22.84	6,620,200
Jan 28, 2026	23.83	23.90	23.11	23.24	23.24	5,111,600
Jan 27, 2026	23.95	24.25	23.45	23.63	23.63	5,490,900
Jan 26, 2026	23.82	24.02	23.55	23.94	23.94	6,248,700
Jan 23, 2026	24.10	24.12	23.36	23.91	23.91	8,812,300
Jan 22, 2026	24.12	24.49	23.91	24.12	24.12	10,515,600
Jan 21, 2026	23.55	23.73	23.03	23.47	23.47	9,949,900
Jan 20, 2026	23.47	24.00	23.21	23.52	23.52	9,065,000
Jan 16, 2026	23.59	24.38	23.50	23.81	23.81	29,424,900
Jan 15, 2026	25.58	25.91	25.00	25.02	25.02	7,374,800
Jan 14, 2026	25.00	25.58	24.52	25.52	25.52	7,669,000
Jan 13, 2026	25.06	25.57	24.39	25.16	25.16	9,581,600
Jan 12, 2026	26.20	26.24	24.59	24.80	24.80	10,235,500
Jan 9, 2026	24.54	25.05	24.19	25.00	25.00	7,204,000
Jan 8, 2026	23.40	25.02	23.21	24.65	24.65	9,860,800
Jan 7, 2026	24.08	24.54	23.30	23.38	23.38	10,904,900
Jan 6, 2026	23.05	24.18	22.81	23.98	23.98	8,904,500
Jan 5, 2026	20.47	23.80	20.40	23.30	23.30	25,201,900
Jan 2, 2026	19.25	19.92	19.01	19.72	19.72	6,940,000
Dec 31, 2025	20.98	21.03	19.22	19.29	19.29	16,012,200
Dec 30, 2025	21.00	21.14	20.94	21.04	21.04	5,580,300
Dec 29, 2025	21.05	21.47	20.97	21.05	21.05	2,998,800
Dec 26, 2025	21.62	21.65	21.23	21.24	21.24	2,451,100
Dec 24, 2025	21.73	21.73	21.46	21.55	21.55	1,548,400
Dec 23, 2025	21.77	21.88	21.48	21.64	21.64	4,931,100
Dec 22, 2025	22.00	22.19	21.74	21.96	21.96	6,186,500
Dec 19, 2025	21.72	22.09	21.59	21.80	21.80	9,181,200
Dec 18, 2025	21.25	21.98	21.19	21.88	21.88	5,554,300
Dec 17, 2025	21.16	21.56	20.79	20.79	20.79	5,512,500
Dec 16, 2025	21.26	21.64	21.18	21.35	21.35	4,599,800
Dec 15, 2025	21.29	21.40	20.93	21.31	21.31	6,101,200
Dec 12, 2025	22.30	22.31	21.31	21.38	21.38	7,904,600
Dec 11, 2025	21.63	22.22	21.48	22.12	22.12	8,411,400
Dec 10, 2025	20.95	21.94	20.89	21.71	21.71	8,877,700
Dec 9, 2025	21.19	21.41	20.71	20.95	20.95	7,715,000
Dec 8, 2025	20.90	21.41	20.79	21.27	21.27	7,771,500
Dec 5, 2025	20.66	21.07	20.39	20.82	20.82	7,084,200
Dec 4, 2025	19.86	20.73	19.86	20.58	20.58	7,678,600
Dec 3, 2025	19.17	20.35	19.00	20.00	20.00	9,775,200
Dec 2, 2025	18.47	19.39	18.44	19.33	19.33	7,263,500
Dec 1, 2025	18.53	18.78	18.30	18.33	18.33	6,958,400
Nov 28, 2025	18.37	18.74	18.27	18.73	18.73	2,979,100
Nov 26, 2025	17.65	18.48	17.60	18.26	18.26	5,343,400
Nov 25, 2025	16.99	17.81	16.86	17.69	17.69	7,018,300
Nov 24, 2025	17.00	17.50	16.76	16.81	16.81	7,471,800
Nov 21, 2025	16.12	17.53	16.10	16.98	16.98	6,693,800
Nov 20, 2025	16.62	17.11	15.99	16.10	16.10	6,270,800
Nov 19, 2025	16.70	16.91	16.25	16.30	16.30	7,250,100
Nov 18, 2025	16.67	17.12	16.53	16.69	16.69	5,242,900
Nov 17, 2025	17.50	17.55	16.66	16.96	16.96	5,517,500
Nov 14, 2025	17.06	17.79	17.01	17.48	17.48	5,183,800
Nov 13, 2025	18.64	18.72	17.47	17.49	17.49	6,098,900
Nov 12, 2025	19.05	19.37	18.40	18.79	18.79	6,449,700
Nov 11, 2025	18.59	19.19	18.03	19.02	19.02	8,125,900
Nov 10, 2025	17.25	18.60	16.90	18.40	18.40	9,996,800
Nov 7, 2025	16.00	17.40	15.50	17.19	17.19	13,205,500
Nov 6, 2025	16.46	16.60	15.83	16.14	16.14	13,444,600
Nov 5, 2025	17.00	17.08	16.47	16.49	16.49	12,118,100
Nov 4, 2025	17.07	17.25	16.85	16.87	16.87	6,990,900
Nov 3, 2025	17.75	17.85	17.05	17.29	17.29	7,938,400
Oct 31, 2025	17.83	17.93	17.51	17.67	17.67	7,434,900

Mobilize your Website

View Site in Mobile | Classic

Share by: