QXO, Inc. (QXO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 12.82 | 13.32 | 12.80 | 13.22 | +2.64% | 10,468,000 |
| 2026-09-01 | 13.10 | 13.16 | 12.82 | 12.88 | -3.01% | 13,777,100 |
| 2026-08-31 | 13.41 | 13.54 | 13.21 | 13.28 | -4.18% | 13,616,600 |
| 2026-08-28 | 13.86 | 13.86 | 13.86 | 13.86 | +0.00% | 9,239,900 |
| 2026-08-27 | 14.13 | 14.16 | 13.83 | 13.86 | -1.14% | 8,420,100 |
| 2026-08-26 | 13.83 | 14.34 | 13.80 | 14.02 | +1.23% | 10,401,700 |
| 2026-08-25 | 13.71 | 13.98 | 13.63 | 13.85 | +3.28% | 12,512,900 |
| 2026-08-24 | 13.72 | 13.83 | 13.35 | 13.41 | -2.54% | 13,467,000 |
| 2026-08-21 | 13.41 | 13.95 | 13.34 | 13.76 | +3.15% | 12,513,800 |
| 2026-08-20 | 13.85 | 13.86 | 13.15 | 13.34 | -5.46% | 18,213,300 |
| 2026-08-19 | 13.72 | 14.22 | 13.71 | 14.11 | +4.52% | 15,891,300 |
| 2026-08-18 | 13.79 | 13.97 | 13.47 | 13.50 | -3.43% | 15,130,900 |
| 2026-08-17 | 14.45 | 14.45 | 13.85 | 13.98 | -3.65% | 16,703,100 |
| 2026-08-14 | 15.30 | 16.17 | 14.20 | 14.51 | -2.55% | 25,376,700 |
| 2026-08-13 | 15.09 | 15.26 | 14.77 | 14.89 | -0.93% | 18,670,800 |
| 2026-08-12 | 15.62 | 15.68 | 14.77 | 15.03 | -3.34% | 24,623,800 |
| 2026-08-11 | 15.55 | 15.78 | 15.45 | 15.55 | +1.11% | 15,700,000 |
| 2026-08-10 | 16.14 | 16.19 | 15.36 | 15.38 | -4.83% | 9,988,300 |
| 2026-08-07 | 15.63 | 16.19 | 15.63 | 16.16 | +6.46% | 16,235,100 |
| 2026-08-06 | 15.50 | 15.82 | 15.18 | 15.18 | -4.53% | 11,227,400 |
| 2026-08-05 | 15.35 | 16.07 | 15.12 | 15.90 | +3.65% | 20,657,200 |
| 2026-08-04 | 14.61 | 15.53 | 14.47 | 15.34 | +8.87% | 38,554,500 |
| 2026-08-03 | 13.56 | 14.22 | 13.56 | 14.09 | +5.94% | 17,410,400 |
| 2026-07-31 | 13.59 | 13.68 | 13.18 | 13.30 | -1.19% | 12,687,200 |
| 2026-07-30 | 13.63 | 13.75 | 13.22 | 13.46 | +0.45% | 18,130,300 |
| 2026-07-29 | 13.89 | 13.97 | 13.20 | 13.40 | -5.96% | 25,790,800 |
| 2026-07-28 | 14.00 | 15.06 | 13.91 | 14.25 | +0.85% | 22,673,800 |
| 2026-07-27 | 13.76 | 14.19 | 13.76 | 14.13 | +3.37% | 12,920,600 |
| 2026-07-24 | 13.66 | 14.05 | 13.32 | 13.67 | -1.16% | 18,127,700 |
| 2026-07-23 | 13.59 | 14.21 | 13.49 | 13.83 | -0.14% | 22,108,000 |
| 2026-07-22 | 14.03 | 14.31 | 13.84 | 13.85 | -0.65% | 17,179,900 |
| 2026-07-21 | 13.54 | 14.12 | 13.37 | 13.94 | +2.95% | 24,812,800 |
| 2026-07-20 | 14.32 | 14.56 | 13.48 | 13.54 | -5.97% | 28,181,200 |
| 2026-07-17 | 15.02 | 15.68 | 14.34 | 14.40 | -6.61% | 19,274,400 |
| 2026-07-16 | 15.15 | 15.66 | 15.06 | 15.42 | +0.65% | 22,536,800 |
| 2026-07-15 | 14.48 | 15.38 | 14.37 | 15.32 | +5.95% | 29,757,000 |
| 2026-07-14 | 14.34 | 14.58 | 14.07 | 14.46 | +4.10% | 28,160,300 |
| 2026-07-13 | 14.70 | 14.80 | 13.83 | 13.89 | -7.34% | 29,268,200 |
| 2026-07-10 | 14.52 | 15.05 | 14.31 | 14.99 | +2.81% | 37,798,900 |
| 2026-07-09 | 14.54 | 15.05 | 14.31 | 14.58 | -0.55% | 47,733,300 |
| 2026-07-08 | 15.05 | 15.05 | 13.82 | 14.66 | -3.87% | 63,926,600 |
| 2026-07-07 | 15.95 | 15.95 | 15.18 | 15.25 | -3.54% | 21,411,700 |
| 2026-07-06 | 16.19 | 16.27 | 15.66 | 15.81 | -2.47% | 21,449,800 |
| 2026-07-02 | 16.51 | 16.88 | 15.79 | 16.21 | -2.00% | 32,547,200 |
| 2026-07-01 | 17.28 | 18.12 | 16.46 | 16.54 | -4.28% | 26,063,100 |
| 2026-06-30 | 18.46 | 18.60 | 16.33 | 17.28 | -3.03% | 89,913,700 |
| 2026-06-29 | 17.72 | 18.49 | 17.23 | 17.82 | +0.22% | 30,505,700 |
| 2026-06-26 | 17.60 | 18.32 | 17.55 | 17.78 | -1.22% | 26,615,600 |
| 2026-06-25 | 17.20 | 18.00 | 17.02 | 18.00 | +6.32% | 30,499,400 |
| 2026-06-24 | 16.34 | 17.03 | 15.79 | 16.93 | +4.38% | 28,062,500 |
| 2026-06-23 | 16.42 | 16.82 | 16.19 | 16.22 | -3.11% | 13,097,900 |
| 2026-06-22 | 17.58 | 17.77 | 16.68 | 16.74 | -5.74% | 13,015,300 |
| 2026-06-18 | 17.07 | 17.87 | 16.99 | 17.76 | +7.25% | 16,064,400 |
| 2026-06-17 | 16.94 | 17.95 | 16.44 | 16.56 | -2.65% | 21,999,100 |
| 2026-06-16 | 16.62 | 17.48 | 16.45 | 17.01 | +1.92% | 14,545,200 |
| 2026-06-15 | 17.15 | 17.65 | 16.63 | 16.69 | +0.36% | 16,051,400 |
| 2026-06-12 | 16.81 | 16.95 | 16.33 | 16.63 | +0.30% | 12,293,100 |
| 2026-06-11 | 15.24 | 16.59 | 15.11 | 16.58 | +10.09% | 19,051,900 |
| 2026-06-10 | 16.17 | 16.20 | 14.75 | 15.06 | -8.17% | 23,316,300 |
| 2026-06-09 | 15.77 | 16.52 | 15.67 | 16.40 | +5.53% | 17,847,400 |
| 2026-06-08 | 15.68 | 15.79 | 15.32 | 15.54 | -1.40% | 13,783,000 |
| 2026-06-05 | 16.06 | 16.28 | 15.45 | 15.76 | -2.90% | 17,662,200 |
| 2026-06-04 | 16.49 | 16.66 | 16.09 | 16.23 | -1.28% | 14,720,800 |
| 2026-06-03 | 16.20 | 16.70 | 16.13 | 16.44 | +0.74% | 18,354,700 |
| 2026-06-02 | 16.64 | 16.98 | 16.01 | 16.32 | -2.63% | 19,763,200 |
| 2026-06-01 | 17.15 | 17.32 | 16.56 | 16.76 | -2.84% | 16,789,000 |
| 2026-05-29 | 17.66 | 17.96 | 17.16 | 17.25 | -2.43% | 17,723,100 |
| 2026-05-28 | 17.01 | 17.84 | 16.77 | 17.68 | +1.61% | 12,137,800 |
| 2026-05-27 | 17.18 | 17.86 | 17.01 | 17.40 | +1.40% | 17,955,500 |
| 2026-05-26 | 17.10 | 17.50 | 16.71 | 17.16 | +2.94% | 15,067,600 |
| 2026-05-22 | 17.50 | 17.76 | 16.41 | 16.67 | -2.11% | 9,522,600 |
| 2026-05-21 | 16.99 | 17.30 | 16.53 | 17.03 | -1.16% | 11,344,100 |
| 2026-05-20 | 16.27 | 17.24 | 15.90 | 17.23 | +8.03% | 16,628,000 |
| 2026-05-19 | 16.46 | 16.54 | 15.50 | 15.95 | -4.49% | 23,506,700 |
| 2026-05-18 | 16.39 | 16.86 | 15.98 | 16.70 | +2.27% | 17,020,400 |
| 2026-05-15 | 16.97 | 17.06 | 16.28 | 16.33 | -6.31% | 22,328,900 |
| 2026-05-14 | 17.23 | 18.11 | 16.96 | 17.43 | +2.41% | 15,779,900 |
| 2026-05-13 | 17.65 | 17.70 | 16.93 | 17.02 | -4.06% | 15,998,100 |
| 2026-05-12 | 18.34 | 18.47 | 17.70 | 17.74 | -3.80% | 16,622,600 |
| 2026-05-11 | 18.53 | 18.78 | 18.12 | 18.44 | -1.71% | 13,222,400 |
| 2026-05-08 | 19.25 | 19.40 | 18.09 | 18.76 | +0.00% | 14,330,400 |
| 2026-05-07 | 19.88 | 19.88 | 18.57 | 18.76 | -4.96% | 18,773,100 |
| 2026-05-06 | 19.28 | 20.18 | 19.17 | 19.74 | +4.61% | 16,180,500 |
| 2026-05-05 | 19.60 | 19.60 | 18.72 | 18.87 | -1.31% | 13,497,900 |
| 2026-05-04 | 19.70 | 19.79 | 19.07 | 19.12 | -3.53% | 12,641,300 |
| 2026-05-01 | 20.20 | 20.33 | 19.66 | 19.82 | -1.25% | 12,936,800 |
| 2026-04-30 | 19.90 | 20.35 | 19.61 | 20.07 | +2.35% | 14,121,900 |
| 2026-04-29 | 19.50 | 19.81 | 18.87 | 19.61 | +0.00% | 16,859,000 |
| 2026-04-28 | 20.15 | 20.45 | 19.50 | 19.61 | -3.83% | 19,480,200 |
| 2026-04-27 | 21.18 | 21.52 | 20.36 | 20.39 | -2.77% | 15,644,400 |
| 2026-04-24 | 22.00 | 22.17 | 20.90 | 20.97 | -5.11% | 20,740,500 |
| 2026-04-23 | 21.12 | 22.13 | 20.97 | 22.10 | +5.44% | 19,496,000 |
| 2026-04-22 | 23.13 | 23.14 | 20.90 | 20.96 | -6.84% | 32,782,000 |
| 2026-04-21 | 24.37 | 24.40 | 22.47 | 22.50 | -7.10% | 31,128,900 |
| 2026-04-20 | 24.16 | 24.39 | 22.85 | 24.22 | -3.12% | 55,121,000 |
| 2026-04-17 | 24.95 | 25.44 | 24.54 | 25.00 | +3.09% | 10,066,400 |
| 2026-04-16 | 23.21 | 24.39 | 23.21 | 24.25 | +4.44% | 9,022,300 |
| 2026-04-15 | 23.56 | 23.56 | 22.93 | 23.22 | -0.51% | 12,046,200 |
| 2026-04-14 | 22.48 | 23.50 | 22.48 | 23.34 | +5.14% | 8,771,500 |
| 2026-04-13 | 21.44 | 22.26 | 21.18 | 22.20 | +1.23% | 8,744,200 |
| 2026-04-10 | 21.46 | 22.14 | 21.46 | 21.93 | +3.54% | 8,860,200 |
| 2026-04-09 | 20.30 | 21.30 | 20.30 | 21.18 | +3.22% | 8,701,800 |
| 2026-04-08 | 20.37 | 21.14 | 20.13 | 20.52 | +9.03% | 12,183,800 |
| 2026-04-07 | 18.70 | 18.90 | 18.05 | 18.82 | -1.05% | 6,822,900 |
| 2026-04-06 | 18.84 | 19.25 | 18.67 | 19.02 | -0.05% | 5,140,700 |
| 2026-04-02 | 18.65 | 19.72 | 18.43 | 19.03 | -1.40% | 6,552,600 |
| 2026-04-01 | 19.73 | 20.00 | 19.24 | 19.30 | -0.62% | 10,614,300 |
| 2026-03-31 | 18.88 | 19.78 | 18.81 | 19.42 | +6.64% | 7,950,400 |
| 2026-03-30 | 19.18 | 19.46 | 18.06 | 18.21 | -3.96% | 7,858,700 |
| 2026-03-27 | 19.37 | 19.62 | 18.92 | 18.96 | -3.56% | 5,873,100 |
| 2026-03-26 | 20.14 | 20.83 | 19.65 | 19.66 | -3.91% | 6,278,400 |
| 2026-03-25 | 20.59 | 20.73 | 20.05 | 20.46 | +1.34% | 5,183,100 |
| 2026-03-24 | 19.99 | 20.66 | 19.76 | 20.19 | -0.54% | 5,535,000 |
| 2026-03-23 | 19.31 | 20.40 | 19.08 | 20.30 | +8.91% | 10,419,100 |
| 2026-03-20 | 20.10 | 20.28 | 18.48 | 18.64 | -8.09% | 14,418,200 |
| 2026-03-19 | 19.55 | 20.62 | 19.53 | 20.28 | +0.75% | 6,757,400 |
| 2026-03-18 | 20.68 | 21.10 | 19.99 | 20.13 | -3.50% | 5,081,400 |
| 2026-03-17 | 20.51 | 21.21 | 20.43 | 20.86 | +0.77% | 4,630,400 |
| 2026-03-16 | 20.82 | 21.32 | 20.51 | 20.70 | +2.58% | 9,339,700 |
| 2026-03-13 | 19.85 | 20.61 | 19.11 | 20.18 | +3.49% | 8,325,300 |
| 2026-03-12 | 20.85 | 21.25 | 19.43 | 19.50 | -7.67% | 8,966,000 |
| 2026-03-11 | 21.52 | 21.69 | 20.97 | 21.12 | -2.09% | 4,837,100 |
| 2026-03-10 | 21.80 | 22.02 | 21.40 | 21.57 | -0.55% | 3,523,900 |
| 2026-03-09 | 21.50 | 21.99 | 20.75 | 21.69 | -0.50% | 6,557,000 |
| 2026-03-06 | 22.25 | 22.42 | 21.75 | 21.80 | -4.64% | 5,132,200 |
| 2026-03-05 | 22.89 | 23.37 | 22.28 | 22.86 | -1.72% | 5,260,600 |
| 2026-03-04 | 22.36 | 23.44 | 22.03 | 23.26 | +5.97% | 7,471,200 |
| 2026-03-03 | 22.30 | 22.40 | 21.53 | 21.95 | -4.23% | 6,732,700 |
| 2026-03-02 | 23.36 | 23.62 | 22.71 | 22.92 | -4.30% | 7,157,100 |
| 2026-02-27 | 23.55 | 23.97 | 22.76 | 23.95 | +0.29% | 7,188,600 |
| 2026-02-26 | 24.40 | 24.51 | 23.37 | 23.88 | -1.32% | 5,973,900 |
| 2026-02-25 | 25.32 | 25.40 | 24.08 | 24.20 | -3.74% | 4,060,100 |
| 2026-02-24 | 24.73 | 25.71 | 24.72 | 25.14 | +1.70% | 4,383,900 |
| 2026-02-23 | 25.32 | 25.50 | 24.43 | 24.72 | -3.21% | 4,544,700 |
| 2026-02-20 | 25.96 | 26.30 | 25.49 | 25.54 | -2.59% | 5,549,600 |
| 2026-02-19 | 26.43 | 26.55 | 25.85 | 26.22 | -1.54% | 5,533,500 |
| 2026-02-18 | 26.69 | 27.61 | 26.54 | 26.63 | -0.71% | 6,623,100 |
| 2026-02-17 | 27.09 | 27.51 | 26.43 | 26.82 | -0.92% | 7,734,900 |
| 2026-02-13 | 25.78 | 27.10 | 25.48 | 27.07 | +4.44% | 8,224,800 |
| 2026-02-12 | 26.92 | 27.55 | 25.80 | 25.92 | -4.21% | 9,387,200 |
| 2026-02-11 | 24.53 | 27.14 | 24.38 | 27.06 | +16.59% | 17,213,400 |
| 2026-02-10 | 23.36 | 23.64 | 23.02 | 23.21 | -0.43% | 8,822,000 |
| 2026-02-09 | 23.00 | 23.45 | 22.82 | 23.31 | +1.30% | 5,027,300 |
| 2026-02-06 | 21.50 | 23.13 | 21.49 | 23.01 | +9.36% | 8,623,300 |
| 2026-02-05 | 22.72 | 23.07 | 20.91 | 21.04 | -9.04% | 8,530,800 |
| 2026-02-04 | 22.84 | 23.56 | 22.28 | 23.13 | +1.27% | 7,188,000 |
| 2026-02-03 | 22.25 | 23.22 | 22.12 | 22.84 | +3.44% | 8,561,200 |
| 2026-02-02 | 22.00 | 22.46 | 21.59 | 22.08 | -0.45% | 6,470,200 |
| 2026-01-30 | 22.52 | 22.78 | 21.98 | 22.18 | -2.89% | 6,120,500 |
| 2026-01-29 | 23.16 | 23.24 | 22.52 | 22.84 | -1.72% | 6,620,200 |
| 2026-01-28 | 23.83 | 23.90 | 23.11 | 23.24 | -1.65% | 5,111,600 |
| 2026-01-27 | 23.95 | 24.25 | 23.45 | 23.63 | -1.29% | 5,490,900 |
| 2026-01-26 | 23.82 | 24.02 | 23.55 | 23.94 | +0.13% | 6,248,700 |
| 2026-01-23 | 24.10 | 24.12 | 23.36 | 23.91 | -0.87% | 8,812,300 |
| 2026-01-22 | 24.12 | 24.49 | 23.91 | 24.12 | +2.77% | 10,515,600 |
| 2026-01-21 | 23.55 | 23.73 | 23.03 | 23.47 | -0.21% | 9,949,900 |
| 2026-01-20 | 23.47 | 24.00 | 23.21 | 23.52 | -1.22% | 9,065,000 |
| 2026-01-16 | 23.59 | 24.38 | 23.50 | 23.81 | -4.84% | 29,424,900 |
| 2026-01-15 | 25.58 | 25.91 | 25.00 | 25.02 | -1.96% | 7,374,800 |
| 2026-01-14 | 25.00 | 25.58 | 24.52 | 25.52 | +1.43% | 7,669,000 |
| 2026-01-13 | 25.06 | 25.57 | 24.39 | 25.16 | +1.45% | 9,581,600 |
| 2026-01-12 | 26.20 | 26.24 | 24.59 | 24.80 | -0.80% | 10,235,500 |
| 2026-01-09 | 24.54 | 25.05 | 24.19 | 25.00 | +1.42% | 7,204,000 |
| 2026-01-08 | 23.40 | 25.02 | 23.21 | 24.65 | +5.43% | 9,860,800 |
| 2026-01-07 | 24.08 | 24.54 | 23.30 | 23.38 | -2.50% | 10,904,900 |
| 2026-01-06 | 23.05 | 24.18 | 22.81 | 23.98 | +2.92% | 8,904,500 |
| 2026-01-05 | 20.47 | 23.80 | 20.40 | 23.30 | +18.15% | 25,201,900 |
| 2026-01-02 | 19.25 | 19.92 | 19.01 | 19.72 | +2.23% | 6,940,000 |
| 2025-12-31 | 20.98 | 21.03 | 19.22 | 19.29 | -8.32% | 16,012,200 |
| 2025-12-30 | 21.00 | 21.14 | 20.94 | 21.04 | -0.05% | 5,580,300 |
| 2025-12-29 | 21.05 | 21.47 | 20.97 | 21.05 | -0.89% | 2,998,800 |
| 2025-12-26 | 21.62 | 21.65 | 21.23 | 21.24 | -1.44% | 2,451,100 |
| 2025-12-24 | 21.73 | 21.73 | 21.46 | 21.55 | -0.42% | 1,548,400 |
| 2025-12-23 | 21.77 | 21.88 | 21.48 | 21.64 | -1.46% | 4,931,100 |
| 2025-12-22 | 22.00 | 22.19 | 21.74 | 21.96 | +0.73% | 6,186,500 |
| 2025-12-19 | 21.72 | 22.09 | 21.59 | 21.80 | -0.37% | 9,181,200 |
| 2025-12-18 | 21.25 | 21.98 | 21.19 | 21.88 | +5.24% | 5,554,300 |
| 2025-12-17 | 21.16 | 21.56 | 20.79 | 20.79 | -2.62% | 5,512,500 |
| 2025-12-16 | 21.26 | 21.64 | 21.18 | 21.35 | +0.19% | 4,599,800 |
| 2025-12-15 | 21.29 | 21.40 | 20.93 | 21.31 | -0.33% | 6,101,200 |
| 2025-12-12 | 22.30 | 22.31 | 21.31 | 21.38 | -3.35% | 7,904,600 |
| 2025-12-11 | 21.63 | 22.22 | 21.48 | 22.12 | +1.89% | 8,411,400 |
| 2025-12-10 | 20.95 | 21.94 | 20.89 | 21.71 | +3.63% | 8,877,700 |
| 2025-12-09 | 21.19 | 21.41 | 20.71 | 20.95 | -1.50% | 7,715,000 |
| 2025-12-08 | 20.90 | 21.41 | 20.79 | 21.27 | +2.16% | 7,771,500 |
| 2025-12-05 | 20.66 | 21.07 | 20.39 | 20.82 | +1.17% | 7,084,200 |
| 2025-12-04 | 19.86 | 20.73 | 19.86 | 20.58 | +2.90% | 7,678,600 |
| 2025-12-03 | 19.17 | 20.35 | 19.00 | 20.00 | +3.47% | 9,775,200 |
| 2025-12-02 | 18.47 | 19.39 | 18.44 | 19.33 | +5.46% | 7,263,500 |
| 2025-12-01 | 18.53 | 18.78 | 18.30 | 18.33 | -2.14% | 6,958,400 |
| 2025-11-28 | 18.37 | 18.74 | 18.27 | 18.73 | +2.57% | 2,979,100 |
| 2025-11-26 | 17.65 | 18.48 | 17.60 | 18.26 | +3.22% | 5,343,400 |
| 2025-11-25 | 16.99 | 17.81 | 16.86 | 17.69 | +5.23% | 7,018,300 |
| 2025-11-24 | 17.00 | 17.50 | 16.76 | 16.81 | -1.00% | 7,471,800 |
| 2025-11-21 | 16.12 | 17.53 | 16.10 | 16.98 | +5.47% | 6,693,800 |
| 2025-11-20 | 16.62 | 17.11 | 15.99 | 16.10 | -1.23% | 6,270,800 |
| 2025-11-19 | 16.70 | 16.91 | 16.25 | 16.30 | -2.34% | 7,250,100 |
| 2025-11-18 | 16.67 | 17.12 | 16.53 | 16.69 | -1.59% | 5,242,900 |
| 2025-11-17 | 17.50 | 17.55 | 16.66 | 16.96 | -2.97% | 5,517,500 |
| 2025-11-14 | 17.06 | 17.79 | 17.01 | 17.48 | -0.06% | 5,183,800 |
| 2025-11-13 | 18.64 | 18.72 | 17.47 | 17.49 | -6.92% | 6,098,900 |
| 2025-11-12 | 19.05 | 19.37 | 18.40 | 18.79 | -1.21% | 6,449,700 |
| 2025-11-11 | 18.59 | 19.19 | 18.03 | 19.02 | +3.37% | 8,125,900 |
| 2025-11-10 | 17.25 | 18.60 | 16.90 | 18.40 | +7.04% | 9,996,800 |
| 2025-11-07 | 16.00 | 17.40 | 15.50 | 17.19 | +6.51% | 13,205,500 |
| 2025-11-06 | 16.46 | 16.60 | 15.83 | 16.14 | -2.12% | 13,444,600 |
| 2025-11-05 | 17.00 | 17.08 | 16.47 | 16.49 | -2.25% | 12,118,100 |
| 2025-11-04 | 17.07 | 17.25 | 16.85 | 16.87 | -2.43% | 6,990,900 |
| 2025-11-03 | 17.75 | 17.85 | 17.05 | 17.29 | -2.15% | 7,938,400 |
| 2025-10-31 | 17.83 | 17.93 | 17.51 | 17.67 | -0.51% | 7,434,900 |
| 2025-10-30 | 18.51 | 18.51 | 17.73 | 17.76 | -3.95% | 7,406,100 |
| 2025-10-29 | 18.06 | 18.85 | 17.64 | 18.49 | +2.15% | 8,581,800 |
| 2025-10-28 | 18.10 | 18.81 | 17.98 | 18.10 | +0.11% | 7,210,800 |
| 2025-10-27 | 18.66 | 18.68 | 18.03 | 18.08 | -1.69% | 5,773,900 |
| 2025-10-24 | 18.60 | 18.86 | 18.38 | 18.39 | +0.49% | 5,131,300 |
| 2025-10-23 | 18.49 | 18.57 | 18.09 | 18.30 | -0.33% | 6,240,800 |
| 2025-10-22 | 19.37 | 19.70 | 18.31 | 18.36 | -6.04% | 8,580,500 |
| 2025-10-21 | 19.10 | 19.99 | 19.10 | 19.54 | +2.84% | 6,738,300 |
| 2025-10-20 | 19.14 | 19.25 | 18.77 | 19.00 | +0.05% | 4,505,000 |
| 2025-10-17 | 19.00 | 19.31 | 18.50 | 18.99 | +0.32% | 5,117,600 |
| 2025-10-16 | 19.50 | 19.55 | 18.61 | 18.93 | -2.77% | 6,891,900 |
| 2025-10-15 | 19.78 | 19.90 | 19.12 | 19.47 | -0.31% | 7,242,700 |
| 2025-10-14 | 18.23 | 19.56 | 18.08 | 19.53 | +5.57% | 9,716,200 |
| 2025-10-13 | 18.70 | 19.01 | 18.36 | 18.50 | -0.43% | 8,600,900 |
| 2025-10-10 | 19.89 | 19.89 | 18.58 | 18.58 | -5.83% | 9,008,400 |
| 2025-10-09 | 19.68 | 20.27 | 19.59 | 19.73 | -0.85% | 5,303,600 |
| 2025-10-08 | 19.52 | 19.92 | 19.42 | 19.90 | +2.05% | 6,827,000 |
| 2025-10-07 | 19.79 | 19.95 | 19.45 | 19.50 | -1.37% | 5,945,500 |
| 2025-10-06 | 20.54 | 20.61 | 19.63 | 19.77 | -2.27% | 8,919,000 |
| 2025-10-03 | 20.17 | 21.14 | 19.97 | 20.23 | +1.61% | 15,172,900 |
| 2025-10-02 | 18.79 | 20.11 | 18.73 | 19.91 | +6.64% | 13,216,200 |
| 2025-10-01 | 18.89 | 19.08 | 18.50 | 18.67 | -2.05% | 10,854,700 |
| 2025-09-30 | 18.92 | 19.07 | 18.27 | 19.06 | +1.71% | 10,279,200 |
| 2025-09-29 | 19.05 | 19.21 | 18.73 | 18.74 | -0.27% | 7,111,800 |
| 2025-09-26 | 18.98 | 19.09 | 18.67 | 18.79 | -0.74% | 5,652,100 |
| 2025-09-25 | 18.92 | 19.28 | 18.69 | 18.93 | -1.61% | 8,678,300 |
| 2025-09-24 | 19.91 | 20.09 | 19.21 | 19.24 | -2.93% | 7,497,700 |
| 2025-09-23 | 20.02 | 20.27 | 19.60 | 19.82 | -0.60% | 10,908,500 |
| 2025-09-22 | 20.70 | 20.78 | 19.92 | 19.94 | -3.30% | 8,980,100 |
| 2025-09-19 | 20.95 | 21.00 | 20.40 | 20.62 | -1.90% | 13,219,700 |
| 2025-09-18 | 21.12 | 21.64 | 20.89 | 21.02 | +0.38% | 8,416,300 |
| 2025-09-17 | 21.05 | 21.53 | 20.64 | 20.94 | -0.05% | 7,238,800 |
| 2025-09-16 | 21.23 | 21.42 | 20.30 | 20.95 | -1.32% | 10,449,700 |
| 2025-09-15 | 20.85 | 21.23 | 20.69 | 21.23 | +2.21% | 5,351,500 |
| 2025-09-12 | 21.26 | 21.37 | 20.75 | 20.77 | -2.30% | 6,255,500 |
| 2025-09-11 | 21.33 | 21.95 | 21.19 | 21.26 | -1.02% | 6,062,800 |
| 2025-09-10 | 21.36 | 22.05 | 21.25 | 21.48 | +0.00% | 7,273,800 |
| 2025-09-09 | 21.80 | 21.99 | 21.04 | 21.48 | -2.19% | 7,315,000 |
| 2025-09-08 | 22.26 | 22.35 | 21.65 | 21.96 | -0.41% | 7,396,700 |
| 2025-09-05 | 20.87 | 22.06 | 20.87 | 22.05 | +6.83% | 10,069,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+16.63%). Pire mois : Juil (-12.44%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de QXO, Inc. (QXO) ?
13.22 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de QXO ?
Plus haut à 27.61 et plus bas à 12.80 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de QXO, Inc. ?
Historiquement, le mois le plus fort de QXO a été Juin (moyenne +16.63%) et le plus faible Juil (moyenne -12.44%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.