The highest closing price for QXO (QXO) last month was $16.16, on August 7. It was down 2.1% for the month. The latest price is $12.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $13.41 | $13.54 | $13.21 | $13.28 | 13,616,600 |
August 28 2026 | $14.08 | $14.24 | $13.40 | $13.52 | 9,239,900 |
August 27 2026 | $14.13 | $14.16 | $13.83 | $13.86 | 8,420,100 |
August 26 2026 | $13.83 | $14.34 | $13.80 | $14.02 | 10,401,700 |
August 25 2026 | $13.71 | $13.98 | $13.63 | $13.85 | 12,512,900 |
August 24 2026 | $13.72 | $13.83 | $13.35 | $13.41 | 13,467,000 |
August 21 2026 | $13.41 | $13.95 | $13.34 | $13.76 | 12,513,800 |
August 20 2026 | $13.85 | $13.86 | $13.15 | $13.34 | 18,213,300 |
August 19 2026 | $13.72 | $14.22 | $13.71 | $14.11 | 15,891,300 |
August 18 2026 | $13.79 | $13.97 | $13.47 | $13.50 | 15,130,900 |
August 17 2026 | $14.45 | $14.45 | $13.85 | $13.98 | 16,703,100 |
August 14 2026 | $15.30 | $16.17 | $14.20 | $14.51 | 25,376,700 |
August 13 2026 | $15.09 | $15.26 | $14.77 | $14.89 | 18,670,800 |
August 12 2026 | $15.62 | $15.68 | $14.77 | $15.03 | 24,623,800 |
August 11 2026 | $15.55 | $15.78 | $15.45 | $15.55 | 15,700,000 |
August 10 2026 | $16.14 | $16.19 | $15.36 | $15.38 | 9,988,300 |
August 07 2026 | $15.63 | $16.19 | $15.63 | $16.16 | 16,235,100 |
August 06 2026 | $15.50 | $15.82 | $15.18 | $15.18 | 11,227,400 |
August 05 2026 | $15.35 | $16.07 | $15.12 | $15.90 | 20,657,200 |
August 04 2026 | $14.61 | $15.53 | $14.47 | $15.34 | 38,554,500 |
August 03 2026 | $13.56 | $14.22 | $13.56 | $14.09 | 17,410,400 |
Daily pricing data for QXO dates back to 3/5/2004, and may be incomplete.