QXO Stock Prices

Data as of Oct 28, 2026

Last

10.86

Change

+0.22

Open

10.75

Previous

10.64

High

10.99

Low

10.59

Bid

-

Ask

-

Volume

16,345,814

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.745

Hist Vol

0.632

Opt Volume

8,918

Open Int

715,041

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.75	10.99	10.59	10.86	+0.22	16,345,814	8,918	0.745	0.632
Oct 27, 2026	10.54	10.66	10.20	10.64	+0.16	18,689,995	5,844	0.696	0.632
Oct 26, 2026	10.59	10.67	10.32	10.48	-0.03	13,932,811	11,739	0.727	0.632
Oct 23, 2026	10.88	11.02	10.44	10.51	-0.51	18,286,249	23,577	0.701	0.632
Oct 22, 2026	10.17	11.11	10.17	11.02	+0.71	25,065,754	15,806	0.691	0.630
Oct 21, 2026	10.56	10.62	10.15	10.31	-0.15	18,861,377	13,043	0.690	0.629
Oct 20, 2026	10.05	10.72	10.04	10.46	+0.32	18,834,800	12,635	0.701	0.630
Oct 19, 2026	10.95	11.00	10.04	10.14	-0.72	21,631,244	35,889	0.669	0.629
Oct 16, 2026	11.22	11.31	10.77	10.86	-0.32	22,097,856	15,134	0.642	0.625
Oct 15, 2026	10.62	11.20	10.49	11.18	+0.85	28,510,657	18,075	0.629	0.625
Oct 14, 2026	10.60	10.69	10.17	10.33	-0.69	33,973,960	25,469	0.678	0.620
Oct 13, 2026	10.64	11.19	10.64	11.02	+0.38	21,609,715	32,492	0.673	0.619
Oct 12, 2026	10.70	10.77	10.39	10.64	-0.17	17,437,869	55,347	0.691	0.618
Oct 9, 2026	11.16	11.20	10.75	10.81	-0.31	20,496,566	41,911	0.634	0.621
Oct 8, 2026	11.03	11.17	10.77	11.12	-0.19	35,852,410	36,144	0.635	0.620
Oct 7, 2026	11.70	11.73	10.77	11.31	-0.80	46,442,981	33,172	0.650	0.621
Oct 6, 2026	12.15	12.59	12.07	12.11	+0.23	22,791,995	12,355	0.642	0.617
Oct 5, 2026	11.99	12.15	11.77	11.88	-0.18	15,595,446	11,640	0.634	0.617
Oct 2, 2026	12.45	12.49	11.95	12.06	+0.00	16,746,874	18,868	0.577	0.617
Oct 1, 2026	11.60	12.18	11.37	12.05	+0.36	21,830,871	14,207	0.620	0.620
Sep 30, 2026	11.84	11.98	11.64	11.69	+0.07	25,312,469	9,750	0.649	0.620
Sep 29, 2026	12.17	12.24	11.55	11.62	-0.50	22,323,514	34,925	0.588	0.620
Sep 28, 2026	12.12	12.21	11.82	12.12	-0.31	23,106,289	9,617	0.622	0.619
Sep 25, 2026	12.24	12.50	12.02	12.43	+0.17	16,518,199	15,377	0.593	0.618
Sep 24, 2026	12.11	12.30	11.89	12.26	-0.02	25,164,967	23,063	0.605	0.618
Sep 23, 2026	12.70	12.77	12.23	12.28	-0.50	20,845,674	9,969	0.609	0.619
Sep 22, 2026	12.54	12.84	12.15	12.78	+0.58	23,652,598	38,019	0.612	0.618
Sep 21, 2026	11.68	12.39	11.38	12.20	+0.82	22,815,985	29,276	0.661	0.617
Sep 18, 2026	11.56	11.71	11.38	11.38	-0.26	27,870,103	12,820	0.557	0.613
Sep 17, 2026	11.77	11.88	11.49	11.64	+0.37	18,307,554	8,368	0.618	0.612
Sep 16, 2026	11.60	11.69	11.14	11.27	-0.17	18,753,053	20,890	0.652	0.611
Sep 15, 2026	12.07	12.11	11.40	11.44	-0.67	29,650,384	33,879	0.637	0.611
Sep 14, 2026	12.01	12.32	11.97	12.11	-0.16	11,958,677	22,339	0.645	0.609
Sep 11, 2026	12.53	12.65	12.17	12.27	-0.02	10,440,694	13,794	0.597	0.609
Sep 10, 2026	12.50	12.56	12.24	12.29	-0.42	17,732,938	27,194	0.619	0.610
Sep 9, 2026	13.15	13.19	12.67	12.71	-0.54	16,812,259	21,004	0.601	0.609
Sep 8, 2026	13.44	13.56	13.06	13.25	+0.00	14,251,453	16,233	0.602	0.608
Sep 4, 2026	13.30	13.63	13.26	13.35	-0.11	12,487,305	27,177	0.532	0.610
Sep 3, 2026	13.38	13.69	13.30	13.46	+0.24	13,226,310	12,777	0.545	0.610
Sep 2, 2026	12.82	13.32	12.80	13.22	+0.34	10,259,220	13,748	0.547	0.611
Sep 1, 2026	13.10	13.16	12.82	12.88	-0.40	13,571,807	19,480	0.582	0.610
Aug 31, 2026	13.41	13.54	13.21	13.28	-0.24	13,269,554	35,182	0.581	0.610
Aug 28, 2026	14.08	14.24	13.40	13.52	-0.34	9,203,020	27,008	0.550	0.612
Aug 27, 2026	14.13	14.16	13.83	13.86	-0.16	8,322,257	10,375	0.589	0.611
Aug 26, 2026	13.83	14.34	13.80	14.02	+0.17	10,332,732	17,514	0.627	0.611
Aug 25, 2026	13.71	13.98	13.63	13.85	+0.44	12,508,105	26,707	0.605	0.611
Aug 24, 2026	13.72	13.83	13.35	13.41	-0.35	13,417,487	19,357	0.611	0.611
Aug 21, 2026	13.41	13.95	13.34	13.76	+0.42	12,507,603	14,100	0.589	0.616
Aug 20, 2026	13.85	13.86	13.15	13.34	-0.77	18,111,809	238,815	0.603	0.615
Aug 19, 2026	13.72	14.22	13.71	14.11	+0.61	15,878,609	33,899	0.599	0.615
Aug 18, 2026	13.79	13.97	13.47	13.50	-0.48	15,093,076	16,530	0.613	0.613
Aug 17, 2026	14.45	14.45	13.85	13.98	-0.53	16,651,478	22,640	0.621	0.612
Aug 14, 2026	15.30	16.17	14.20	14.51	-0.38	25,300,692	28,816	0.605	0.612
Aug 13, 2026	15.09	15.26	14.77	14.89	-0.14	18,399,848	20,688	0.781	0.611
Aug 12, 2026	15.62	15.68	14.77	15.03	-0.52	24,388,377	13,473	0.716	0.614
Aug 11, 2026	15.55	15.78	15.45	15.55	+0.17	15,372,772	10,234	0.708	0.614
Aug 10, 2026	16.14	16.19	15.36	15.38	-0.78	9,884,940	12,096	0.838	0.614
Aug 7, 2026	15.63	16.19	15.63	16.16	+0.98	16,220,301	30,672	0.750	0.612
Aug 6, 2026	15.50	15.82	15.18	15.18	-0.72	10,822,254	10,137	0.697	0.608
Aug 5, 2026	15.35	16.07	15.12	15.90	+0.56	20,613,039	24,728	0.747	0.607
Aug 4, 2026	14.61	15.53	14.47	15.34	+1.25	36,779,242	54,706	0.773	0.606
Aug 3, 2026	13.56	14.22	13.56	14.09	+0.79	17,403,432	15,530	0.802	0.600
Jul 31, 2026	13.59	13.68	13.18	13.30	-0.16	12,656,278	12,613	0.680	0.598
Jul 30, 2026	13.63	13.75	13.22	13.46	+0.06	16,719,615	19,653	0.691	0.599
Jul 29, 2026	13.89	13.97	13.20	13.40	-0.85	25,751,442	28,371	0.716	0.599
Jul 28, 2026	14.00	15.06	13.91	14.25	+0.12	22,415,066	9,591	0.725	0.597

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.