QXO, Inc. (QXO.PRB)
NYSE: QXO.PRB · Real-Time Price · USD · Preferred Stock
57.52
-2.36 (-3.94%)
At close: Aug 29, 2025
QXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 58.71 | 60.42 | 58.71 | 59.94 | 59.94 | 4.21% | 28,415 |
| Aug 29, 2025 | 59.15 | 59.15 | 57.52 | 57.52 | 57.52 | -3.94% | 50,927 |
| Aug 28, 2025 | 59.35 | 60.12 | 59.35 | 59.88 | 59.88 | -0.18% | 102,049 |
| Aug 27, 2025 | 60.00 | 60.58 | 59.99 | 59.99 | 59.99 | 0.55% | 9,208 |
| Aug 26, 2025 | 59.33 | 60.11 | 59.33 | 59.66 | 59.66 | 0.88% | 4,161 |
| Aug 25, 2025 | 58.59 | 59.50 | 57.77 | 59.14 | 59.14 | 1.54% | 9,818 |
| Aug 22, 2025 | 56.00 | 58.50 | 55.76 | 58.24 | 58.24 | 6.79% | 9,505 |
| Aug 21, 2025 | 55.58 | 55.58 | 54.54 | 54.54 | 54.54 | -2.36% | 65,361 |
| Aug 20, 2025 | 58.19 | 58.19 | 55.65 | 55.86 | 55.86 | -3.66% | 329,670 |
| Aug 19, 2025 | 58.40 | 58.42 | 57.44 | 57.98 | 57.98 | -1.46% | 13,780 |
| Aug 18, 2025 | 58.20 | 59.36 | 58.20 | 58.84 | 58.84 | 1.04% | 49,760 |
| Aug 15, 2025 | 57.08 | 58.31 | 57.05 | 58.24 | 58.24 | -2.48% | 1,188 |
| Aug 14, 2025 | 58.05 | 60.50 | 58.00 | 59.72 | 59.72 | -0.62% | 5,033 |
| Aug 13, 2025 | 58.50 | 60.52 | 58.50 | 60.09 | 60.09 | 5.11% | 5,634 |
| Aug 12, 2025 | 56.38 | 57.61 | 56.38 | 57.17 | 57.17 | 2.31% | 17,272 |
| Aug 11, 2025 | 55.64 | 55.88 | 55.09 | 55.88 | 55.88 | 0.16% | 3,924 |
| Aug 8, 2025 | 55.55 | 55.84 | 55.06 | 55.79 | 55.79 | -0.53% | 6,140 |
| Aug 7, 2025 | 55.09 | 56.09 | 54.69 | 56.09 | 56.09 | 1.03% | 104,622 |
| Aug 6, 2025 | 56.55 | 61.33 | 55.52 | 55.52 | 55.52 | -1.94% | 8,977 |
| Aug 5, 2025 | 57.32 | 60.99 | 56.31 | 56.62 | 56.62 | -0.54% | 71,562 |
| Aug 4, 2025 | 56.00 | 56.93 | 55.89 | 56.93 | 56.93 | 1.57% | 74,209 |
| Aug 1, 2025 | 55.92 | 56.60 | 55.92 | 56.05 | 56.05 | -3.06% | 111,633 |
| Jul 31, 2025 | 59.26 | 59.34 | 57.40 | 57.82 | 57.22 | -3.25% | 111,545 |
| Jul 30, 2025 | 59.52 | 60.10 | 59.30 | 59.76 | 59.14 | -1.19% | 55,678 |
| Jul 29, 2025 | 61.52 | 61.52 | 60.37 | 60.48 | 59.86 | -2.91% | 55,496 |
| Jul 28, 2025 | 62.57 | 62.75 | 62.27 | 62.29 | 61.65 | -1.41% | 1,881 |
| Jul 25, 2025 | 62.02 | 63.18 | 62.02 | 63.18 | 62.53 | 1.23% | 456 |
| Jul 24, 2025 | 62.40 | 62.41 | 62.40 | 62.41 | 61.77 | -0.91% | 861 |
| Jul 23, 2025 | 62.78 | 62.99 | 62.78 | 62.99 | 62.34 | 0.57% | 1,060 |
| Jul 21, 2025 | 62.61 | 62.63 | 62.54 | 62.63 | 61.99 | 1.61% | 4,089 |
| Jul 18, 2025 | 63.24 | 63.40 | 61.54 | 61.64 | 61.01 | -1.36% | 48,407 |
| Jul 17, 2025 | 61.49 | 62.52 | 61.49 | 62.49 | 61.85 | 3.07% | 169,435 |
| Jul 16, 2025 | 62.23 | 62.23 | 60.50 | 60.63 | 60.01 | -0.26% | 6,967 |
| Jul 15, 2025 | 61.03 | 62.28 | 60.79 | 60.79 | 60.16 | 0.56% | 66,700 |
| Jul 14, 2025 | 60.59 | 61.03 | 60.40 | 60.45 | 59.83 | -0.74% | 7,279 |
| Jul 11, 2025 | 61.50 | 61.87 | 60.64 | 60.90 | 60.27 | -1.12% | 9,870 |
| Jul 10, 2025 | 62.02 | 62.49 | 61.25 | 61.59 | 60.96 | -2.00% | 27,651 |
| Jul 9, 2025 | 62.22 | 63.16 | 62.18 | 62.85 | 62.20 | 1.39% | 29,974 |
| Jul 8, 2025 | 62.20 | 62.41 | 61.87 | 61.99 | 61.35 | -0.18% | 6,007 |
| Jul 7, 2025 | 62.09 | 62.20 | 61.30 | 62.10 | 61.46 | -0.97% | 5,390 |
| Jul 3, 2025 | 61.95 | 62.74 | 61.86 | 62.71 | 62.06 | 1.06% | 26,507 |
| Jul 2, 2025 | 61.50 | 62.13 | 61.50 | 62.05 | 61.41 | 1.89% | 36,214 |
| Jul 1, 2025 | 61.85 | 61.85 | 60.17 | 60.90 | 60.27 | -1.76% | 142,435 |
| Jun 30, 2025 | 59.63 | 62.01 | 56.71 | 61.99 | 61.35 | 4.73% | 1,763,330 |
| Jun 27, 2025 | 61.00 | 61.38 | 59.18 | 59.19 | 58.58 | -4.52% | 183,383 |
| Jun 26, 2025 | 62.55 | 62.60 | 61.98 | 61.99 | 61.35 | -0.58% | 108,206 |
| Jun 25, 2025 | 62.98 | 62.98 | 62.05 | 62.35 | 61.71 | -5.76% | 646,898 |
| Jun 24, 2025 | 68.27 | 68.39 | 66.00 | 66.16 | 65.48 | -1.93% | 19,450 |
| Jun 23, 2025 | 67.00 | 68.37 | 66.61 | 67.46 | 66.77 | 0.93% | 79,687 |
| Jun 20, 2025 | 64.02 | 68.36 | 64.02 | 66.84 | 66.15 | 4.86% | 128,329 |