QXO Stock Price History
NYSE: QXOConsumer DiscretionaryRETAIL: Building MaterialsUSD
10.81-0.31 (-2.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QXO price history at a glance
The price history for QXO (QXO) on this page begins on April 16, 2012, when the stock closed at $38.40; it most recently closed at $10.81 on October 5, 2026. The highest price in this record is $290.00, reached on June 10, 2024; the latest close is 96.3% below that peak. Across the 13 complete calendar years in the table, QXO finished higher in 8 and lower in 5. Its best year was 2023 (+478.0%) and its worst was 2024 (-88.3%).
Over roughly 14 years the share price changed -71.8%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, QXO has lost 41.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $290.00
- Date of high
- Jun 10, 2024
- Low since 2012
- $2.40
- Date of low
- Dec 24, 2012
- 52-week high
- $27.61
- 52-week low
- $10.75
- Last close
- $10.81
QXO returns
1 week
-10.36%
1 month
-14.95%
3 months
-27.89%
6 months
-50.71%
Year to date
-43.96%
1 year
-41.82%
3 years
-61.17%
5 years
-76.98%
QXO price return, excluding dividends.
QXO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.81 | -45.18% |
| 2025 | 19.72 | +23.64% |
| 2024 | 15.95 | -88.35% |
| 2023 | 136.88 | +478.04% |
| 2022 | 23.68 | -33.78% |
| 2021 | 35.76 | +56.29% |
| 2020 | 22.88 | -38.76% |
| 2019 | 37.36 | +133.50% |
| 2018 | 16.00 | -52.72% |
| 2017 | 33.84 | +41.00% |
| 2016 | 24.00 | +9.49% |
| 2015 | 21.92 | -61.94% |
| 2014 | 57.60 | +71.43% |
| 2013 | 33.60 | +16.67% |
| 2012* | 28.80 | -25.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
QXO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.16 | 11.20 | 10.75 | 10.81 | -2.79% | |
| 11.03 | 11.17 | 10.77 | 11.12 | -1.68% | |
| 11.70 | 11.73 | 10.77 | 11.31 | -6.61% | |
| 12.15 | 12.59 | 12.07 | 12.11 | +1.94% | |
| 11.99 | 12.15 | 11.77 | 11.88 | -1.49% | |
| 12.45 | 12.49 | 11.95 | 12.06 | +0.08% | |
| 11.60 | 12.18 | 11.37 | 12.05 | +3.08% | |
| 11.84 | 11.98 | 11.64 | 11.69 | +0.60% | |
| 12.17 | 12.24 | 11.55 | 11.62 | -4.13% | |
| 12.12 | 12.21 | 11.82 | 12.12 | -2.49% | |
| 12.24 | 12.50 | 12.02 | 12.43 | +1.39% | |
| 12.11 | 12.30 | 11.89 | 12.26 | -0.16% | |
| 12.70 | 12.77 | 12.23 | 12.28 | -3.91% | |
| 12.54 | 12.84 | 12.15 | 12.78 | +4.75% | |
| 11.68 | 12.39 | 11.38 | 12.20 | +7.21% | |
| 11.56 | 11.71 | 11.38 | 11.38 | -2.23% | |
| 11.77 | 11.88 | 11.49 | 11.64 | +3.28% | |
| 11.60 | 11.69 | 11.14 | 11.27 | -1.49% | |
| 12.07 | 12.11 | 11.40 | 11.44 | -5.53% | |
| 12.01 | 12.32 | 11.97 | 12.11 | -1.62% | |
| 12.53 | 12.65 | 12.17 | 12.31 | +0.16% | |
| 12.50 | 12.56 | 12.24 | 12.29 | -3.30% | |
| 13.15 | 13.19 | 12.67 | 12.71 | -4.08% | |
| 13.44 | 13.56 | 13.06 | 13.25 | -0.75% | |
| 13.30 | 13.63 | 13.26 | 13.35 | -0.82% | |
| 13.38 | 13.69 | 13.30 | 13.46 | +1.82% | |
| 12.82 | 13.32 | 12.80 | 13.22 | +2.64% | |
| 13.10 | 13.16 | 12.82 | 12.88 | -3.01% | |
| 13.41 | 13.54 | 13.21 | 13.28 | -1.78% | |
| 14.08 | 14.24 | 13.40 | 13.52 | -2.45% | |
| 14.13 | 14.16 | 13.83 | 13.86 | -1.14% | |
| 13.83 | 14.34 | 13.80 | 14.02 | +1.23% | |
| 13.71 | 13.98 | 13.63 | 13.85 | +3.28% | |
| 13.72 | 13.83 | 13.35 | 13.41 | -2.54% | |
| 13.41 | 13.95 | 13.34 | 13.76 | +3.15% | |
| 13.85 | 13.86 | 13.15 | 13.34 | -5.46% | |
| 13.72 | 14.22 | 13.71 | 14.11 | +4.52% | |
| 13.79 | 13.97 | 13.47 | 13.50 | -3.43% | |
| 14.45 | 14.45 | 13.85 | 13.98 | -3.65% | |
| 15.30 | 16.17 | 14.20 | 14.51 | -2.55% | |
| 15.09 | 15.26 | 14.77 | 14.89 | -0.93% | |
| 15.62 | 15.68 | 14.77 | 15.03 | -3.34% | |
| 15.55 | 15.78 | 15.45 | 15.55 | +1.11% | |
| 16.14 | 16.19 | 15.36 | 15.38 | -4.83% | |
| 15.63 | 16.19 | 15.63 | 16.16 | +6.46% | |
| 15.50 | 15.82 | 15.18 | 15.18 | -4.53% | |
| 15.35 | 16.07 | 15.12 | 15.90 | +3.65% | |
| 14.61 | 15.53 | 14.47 | 15.34 | +8.87% | |
| 13.56 | 14.22 | 13.56 | 14.09 | +5.94% | |
| 13.59 | 13.68 | 13.18 | 13.30 | -1.19% | |
| 13.63 | 13.75 | 13.22 | 13.46 | +0.45% | |
| 13.89 | 13.97 | 13.20 | 13.40 | -5.96% | |
| 14.00 | 15.06 | 13.91 | 14.25 | +0.85% | |
| 13.76 | 14.19 | 13.76 | 14.13 | +3.37% | |
| 13.66 | 14.05 | 13.32 | 13.67 | -1.16% | |
| 13.59 | 14.21 | 13.49 | 13.83 | -0.14% | |
| 14.03 | 14.31 | 13.84 | 13.85 | -0.65% | |
| 13.54 | 14.12 | 13.37 | 13.94 | +2.95% | |
| 14.32 | 14.56 | 13.48 | 13.54 | -5.97% | |
| 15.02 | 15.68 | 14.34 | 14.40 | -6.61% | |
| 15.15 | 15.66 | 15.06 | 15.42 | +0.65% | |
| 14.48 | 15.38 | 14.37 | 15.32 | +5.95% | |
| 14.34 | 14.58 | 14.07 | 14.46 | +4.10% | |
| 14.70 | 14.80 | 13.83 | 13.89 | -7.34% | |
| 14.52 | 15.05 | 14.31 | 14.99 | +2.81% | |
| 14.54 | 15.05 | 14.31 | 14.58 | -0.55% | |
| 15.05 | 15.05 | 13.82 | 14.66 | -3.87% | |
| 15.95 | 15.95 | 15.18 | 15.25 | -3.54% | |
| 16.19 | 16.27 | 15.66 | 15.81 | -2.47% | |
| 16.51 | 16.88 | 15.79 | 16.21 | -2.00% | |
| 17.28 | 18.12 | 16.46 | 16.54 | -4.28% | |
| 18.46 | 18.60 | 16.33 | 17.28 | -3.03% | |
| 17.72 | 18.49 | 17.23 | 17.82 | +0.22% | |
| 17.60 | 18.32 | 17.55 | 17.78 | -1.22% | |
| 17.20 | 18.00 | 17.02 | 18.00 | +6.32% | |
| 16.34 | 17.03 | 15.79 | 16.93 | +4.38% | |
| 16.42 | 16.82 | 16.19 | 16.22 | -3.11% | |
| 17.58 | 17.77 | 16.68 | 16.74 | -5.74% | |
| 17.07 | 17.87 | 16.99 | 17.76 | +7.25% | |
| 16.94 | 17.95 | 16.44 | 16.56 | -2.65% | |
| 16.62 | 17.48 | 16.45 | 17.01 | +1.92% | |
| 17.15 | 17.65 | 16.63 | 16.69 | +0.36% | |
| 16.81 | 16.95 | 16.33 | 16.63 | +0.30% | |
| 15.24 | 16.59 | 15.11 | 16.58 | +10.09% | |
| 16.17 | 16.20 | 14.75 | 15.06 | -8.17% | |
| 15.77 | 16.52 | 15.67 | 16.40 | +5.53% | |
| 15.68 | 15.79 | 15.32 | 15.54 | -1.40% | |
| 16.06 | 16.28 | 15.45 | 15.76 | -2.90% | |
| 16.49 | 16.66 | 16.09 | 16.23 | -1.28% | |
| 16.20 | 16.70 | 16.13 | 16.44 | +0.74% | |
| 16.64 | 16.98 | 16.01 | 16.32 | -2.63% | |
| 17.15 | 17.32 | 16.56 | 16.76 | -2.84% | |
| 17.66 | 17.96 | 17.16 | 17.25 | -2.43% | |
| 17.01 | 17.84 | 16.77 | 17.68 | +1.61% | |
| 17.18 | 17.86 | 17.01 | 17.40 | +1.40% | |
| 17.10 | 17.50 | 16.71 | 17.16 | +2.94% | |
| 17.50 | 17.76 | 16.41 | 16.67 | -2.11% | |
| 16.99 | 17.30 | 16.53 | 17.03 | -1.16% | |
| 16.27 | 17.24 | 15.90 | 17.23 | +8.03% | |
| 16.46 | 16.54 | 15.50 | 15.95 | -4.49% | |
| 16.39 | 16.86 | 15.98 | 16.70 | +2.27% | |
| 16.97 | 17.06 | 16.28 | 16.33 | -6.31% | |
| 17.23 | 18.11 | 16.96 | 17.43 | +2.41% | |
| 17.65 | 17.70 | 16.93 | 17.02 | -4.06% | |
| 18.34 | 18.47 | 17.70 | 17.74 | -3.80% | |
| 18.53 | 18.78 | 18.12 | 18.44 | -1.71% | |
| 19.25 | 19.40 | 18.09 | 18.76 | 0.00% | |
| 19.88 | 19.88 | 18.57 | 18.76 | -4.96% | |
| 19.28 | 20.18 | 19.17 | 19.74 | +4.61% | |
| 19.60 | 19.60 | 18.72 | 18.87 | -1.31% | |
| 19.70 | 19.79 | 19.07 | 19.12 | -3.53% | |
| 20.20 | 20.33 | 19.66 | 19.82 | -1.25% | |
| 19.90 | 20.35 | 19.61 | 20.07 | +2.35% | |
| 19.50 | 19.81 | 18.87 | 19.61 | 0.00% | |
| 20.15 | 20.45 | 19.50 | 19.61 | -3.83% | |
| 21.18 | 21.52 | 20.36 | 20.39 | -2.77% | |
| 22.00 | 22.17 | 20.90 | 20.97 | -5.11% | |
| 21.12 | 22.13 | 20.97 | 22.10 | +5.44% | |
| 23.13 | 23.14 | 20.90 | 20.96 | -6.84% | |
| 24.37 | 24.40 | 22.47 | 22.50 | -7.10% | |
| 24.16 | 24.39 | 22.85 | 24.22 | -3.12% | |
| 24.95 | 25.44 | 24.54 | 25.00 | +3.09% | |
| 23.21 | 24.39 | 23.21 | 24.25 | +4.44% | |
| 23.56 | 23.56 | 22.93 | 23.22 | -0.51% | |
| 22.48 | 23.50 | 22.48 | 23.34 | +5.14% | |
| 21.44 | 22.26 | 21.18 | 22.20 | +1.23% | |
| 21.46 | 22.14 | 21.46 | 21.93 | +3.54% | |
| 20.30 | 21.30 | 20.30 | 21.18 | +3.22% | |
| 20.37 | 21.14 | 20.13 | 20.52 | +9.03% | |
| 18.70 | 18.90 | 18.05 | 18.82 | -1.05% | |
| 18.84 | 19.25 | 18.67 | 19.02 | -0.05% | |
| 18.65 | 19.72 | 18.43 | 19.03 | -1.40% | |
| 19.73 | 20.00 | 19.24 | 19.30 | -0.62% | |
| 18.88 | 19.78 | 18.81 | 19.42 | +6.64% | |
| 19.18 | 19.46 | 18.06 | 18.21 | -3.96% | |
| 19.37 | 19.62 | 18.92 | 18.96 | -3.56% | |
| 20.14 | 20.83 | 19.65 | 19.66 | -3.91% | |
| 20.59 | 20.73 | 20.05 | 20.46 | +1.34% | |
| 19.99 | 20.66 | 19.76 | 20.19 | -0.54% | |
| 19.31 | 20.40 | 19.08 | 20.30 | +8.91% | |
| 20.10 | 20.28 | 18.48 | 18.64 | -8.09% | |
| 19.55 | 20.62 | 19.53 | 20.28 | +0.75% | |
| 20.68 | 21.10 | 19.99 | 20.13 | -3.50% | |
| 20.51 | 21.21 | 20.43 | 20.86 | +0.77% | |
| 20.82 | 21.32 | 20.51 | 20.70 | +2.58% | |
| 19.85 | 20.61 | 19.11 | 20.18 | +3.49% | |
| 20.85 | 21.25 | 19.43 | 19.50 | -7.67% | |
| 21.52 | 21.69 | 20.97 | 21.12 | -2.09% | |
| 21.80 | 22.02 | 21.40 | 21.57 | -0.55% | |
| 21.50 | 21.99 | 20.75 | 21.69 | -0.50% | |
| 22.25 | 22.42 | 21.75 | 21.80 | -4.64% | |
| 22.89 | 23.37 | 22.28 | 22.86 | -1.72% | |
| 22.36 | 23.44 | 22.03 | 23.26 | +5.97% | |
| 22.30 | 22.40 | 21.53 | 21.95 | -4.23% | |
| 23.36 | 23.62 | 22.71 | 22.92 | -4.30% | |
| 23.55 | 23.97 | 22.76 | 23.95 | +0.29% | |
| 24.40 | 24.51 | 23.37 | 23.88 | -1.32% | |
| 25.32 | 25.40 | 24.08 | 24.20 | -3.74% | |
| 24.73 | 25.71 | 24.72 | 25.14 | +1.70% | |
| 25.32 | 25.50 | 24.43 | 24.72 | -3.21% | |
| 25.96 | 26.30 | 25.49 | 25.54 | -2.59% | |
| 26.43 | 26.55 | 25.85 | 26.22 | -1.54% | |
| 26.69 | 27.61 | 26.54 | 26.63 | -0.71% | |
| 27.09 | 27.51 | 26.43 | 26.82 | -0.92% | |
| 25.78 | 27.10 | 25.48 | 27.07 | +4.44% | |
| 26.92 | 27.55 | 25.80 | 25.92 | -4.21% | |
| 24.53 | 27.14 | 24.38 | 27.06 | +16.59% | |
| 23.36 | 23.64 | 23.02 | 23.21 | -0.43% | |
| 23.00 | 23.45 | 22.82 | 23.31 | +1.30% | |
| 21.50 | 23.13 | 21.49 | 23.01 | +9.36% | |
| 22.72 | 23.07 | 20.91 | 21.04 | -9.04% | |
| 22.84 | 23.56 | 22.28 | 23.13 | +1.27% | |
| 22.25 | 23.22 | 22.12 | 22.84 | +3.44% | |
| 22.00 | 22.46 | 21.59 | 22.08 | -0.45% | |
| 22.52 | 22.78 | 21.98 | 22.18 | -2.89% | |
| 23.16 | 23.24 | 22.52 | 22.84 | -1.72% | |
| 23.83 | 23.90 | 23.11 | 23.24 | -1.65% | |
| 23.95 | 24.25 | 23.45 | 23.63 | -1.29% | |
| 23.82 | 24.02 | 23.55 | 23.94 | +0.13% | |
| 24.10 | 24.12 | 23.36 | 23.91 | -0.87% | |
| 24.12 | 24.49 | 23.91 | 24.12 | +2.77% | |
| 23.55 | 23.73 | 23.03 | 23.47 | -0.21% | |
| 23.47 | 24.00 | 23.21 | 23.52 | -1.22% | |
| 23.59 | 24.38 | 23.50 | 23.81 | -4.84% | |
| 25.58 | 25.91 | 25.00 | 25.02 | -1.96% | |
| 25.00 | 25.58 | 24.52 | 25.52 | +1.43% | |
| 25.06 | 25.57 | 24.39 | 25.16 | +1.45% | |
| 26.20 | 26.24 | 24.59 | 24.80 | -0.80% | |
| 24.54 | 25.05 | 24.19 | 25.00 | +1.42% | |
| 23.40 | 25.02 | 23.21 | 24.65 | +5.43% | |
| 24.08 | 24.54 | 23.30 | 23.38 | -2.50% | |
| 23.05 | 24.18 | 22.81 | 23.98 | +2.92% | |
| 20.47 | 23.80 | 20.40 | 23.30 | +18.15% | |
| 19.25 | 19.92 | 19.01 | 19.72 | +2.23% | |
| 20.98 | 21.03 | 19.22 | 19.29 | -8.32% | |
| 21.00 | 21.14 | 20.94 | 21.04 | -0.05% | |
| 21.05 | 21.47 | 20.97 | 21.05 | -0.89% | |
| 21.62 | 21.65 | 21.23 | 21.24 | -1.44% | |
| 21.73 | 21.73 | 21.46 | 21.55 | -0.42% | |
| 21.77 | 21.88 | 21.48 | 21.64 | -1.46% | |
| 22.00 | 22.19 | 21.74 | 21.96 | +0.73% | |
| 21.72 | 22.09 | 21.59 | 21.80 | -0.37% | |
| 21.25 | 21.98 | 21.19 | 21.88 | +5.24% | |
| 21.16 | 21.56 | 20.79 | 20.79 | -2.62% | |
| 21.26 | 21.64 | 21.18 | 21.35 | +0.19% | |
| 21.29 | 21.40 | 20.93 | 21.31 | -0.33% | |
| 22.30 | 22.31 | 21.31 | 21.38 | -3.35% | |
| 21.63 | 22.22 | 21.48 | 22.12 | +1.89% | |
| 20.95 | 21.94 | 20.89 | 21.71 | +3.63% | |
| 21.19 | 21.41 | 20.71 | 20.95 | -1.50% | |
| 20.90 | 21.41 | 20.79 | 21.27 | +2.16% | |
| 20.66 | 21.07 | 20.39 | 20.82 | +1.17% | |
| 19.86 | 20.73 | 19.86 | 20.58 | +2.90% | |
| 19.17 | 20.35 | 19.00 | 20.00 | +3.47% | |
| 18.47 | 19.39 | 18.44 | 19.33 | +5.46% | |
| 18.53 | 18.78 | 18.30 | 18.33 | -2.14% | |
| 18.37 | 18.74 | 18.27 | 18.73 | +2.57% | |
| 17.65 | 18.48 | 17.60 | 18.26 | +3.22% | |
| 16.99 | 17.81 | 16.86 | 17.69 | +5.23% | |
| 17.00 | 17.50 | 16.76 | 16.81 | -1.00% | |
| 16.12 | 17.53 | 16.10 | 16.98 | +5.47% | |
| 16.62 | 17.11 | 15.99 | 16.10 | -1.23% | |
| 16.70 | 16.91 | 16.25 | 16.30 | -2.34% | |
| 16.67 | 17.12 | 16.53 | 16.69 | -1.59% | |
| 17.50 | 17.55 | 16.66 | 16.96 | -2.97% | |
| 17.06 | 17.79 | 17.01 | 17.48 | -0.06% | |
| 18.64 | 18.72 | 17.47 | 17.49 | -6.92% | |
| 19.05 | 19.37 | 18.40 | 18.79 | -1.21% | |
| 18.59 | 19.19 | 18.03 | 19.02 | +3.37% | |
| 17.25 | 18.60 | 16.90 | 18.40 | +7.04% | |
| 16.00 | 17.40 | 15.50 | 17.19 | +6.51% | |
| 16.46 | 16.60 | 15.83 | 16.14 | -2.12% | |
| 17.00 | 17.08 | 16.47 | 16.49 | -2.25% | |
| 17.07 | 17.25 | 16.85 | 16.87 | -2.43% | |
| 17.75 | 17.85 | 17.05 | 17.29 | -2.15% | |
| 17.83 | 17.93 | 17.51 | 17.67 | -0.51% | |
| 18.51 | 18.51 | 17.73 | 17.76 | -3.95% | |
| 18.06 | 18.85 | 17.64 | 18.49 | +2.15% | |
| 18.10 | 18.81 | 17.98 | 18.10 | +0.11% | |
| 18.66 | 18.68 | 18.03 | 18.08 | -1.69% | |
| 18.60 | 18.86 | 18.38 | 18.39 | +0.49% | |
| 18.49 | 18.57 | 18.09 | 18.30 | -0.33% | |
| 19.37 | 19.70 | 18.31 | 18.36 | -6.04% | |
| 19.10 | 19.99 | 19.10 | 19.54 | +2.84% | |
| 19.14 | 19.25 | 18.77 | 19.00 | +0.05% | |
| 19.00 | 19.31 | 18.50 | 18.99 | +0.32% | |
| 19.50 | 19.55 | 18.61 | 18.93 | -2.77% | |
| 19.78 | 19.90 | 19.12 | 19.47 | -0.31% | |
| 18.23 | 19.56 | 18.08 | 19.53 | +5.57% | |
| 18.70 | 19.01 | 18.36 | 18.50 | -0.43% | |
| 19.89 | 19.89 | 18.58 | 18.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QXO chart for longer ranges.