QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	61.95	62.74	61.86	62.71	62.71	1.06%	26,507
Jul 2, 2025	61.50	62.13	61.50	62.05	62.05	1.89%	36,214
Jul 1, 2025	61.85	61.85	60.17	60.90	60.90	-1.76%	142,435
Jun 30, 2025	59.63	62.01	56.71	61.99	61.99	4.73%	1,763,330
Jun 27, 2025	61.00	61.38	59.18	59.19	59.19	-4.52%	183,383
Jun 26, 2025	62.55	62.60	61.98	61.99	61.99	-0.58%	108,206
Jun 25, 2025	62.98	62.98	62.05	62.35	62.35	-5.76%	646,898
Jun 24, 2025	68.27	68.39	66.00	66.16	66.16	-1.93%	19,450
Jun 23, 2025	67.00	68.37	66.61	67.46	67.46	0.93%	79,687
Jun 20, 2025	64.02	68.36	64.02	66.84	66.84	4.86%	128,329
Jun 18, 2025	58.21	65.77	58.21	63.74	63.74	9.56%	284,678
Jun 17, 2025	57.75	58.50	57.75	58.18	58.18	1.04%	18,840
Jun 16, 2025	56.62	57.58	56.35	57.58	57.58	1.68%	45,517
Jun 13, 2025	57.49	57.49	56.40	56.63	56.63	-2.35%	21,304
Jun 12, 2025	57.56	58.50	57.51	58.00	58.00	0.70%	101,259
Jun 11, 2025	58.40	59.43	57.59	57.59	57.59	-1.39%	988,074
Jun 10, 2025	58.90	58.90	57.80	58.40	58.40	-0.15%	334,211
Jun 9, 2025	57.37	58.55	56.98	58.49	58.49	4.91%	83,427
Jun 6, 2025	52.65	56.64	52.65	55.75	55.75	9.25%	373,254
Jun 5, 2025	51.25	51.60	50.56	51.03	51.03	-1.60%	166,198
Jun 4, 2025	50.50	51.89	50.30	51.86	51.86	2.31%	36,691
Jun 3, 2025	50.24	51.04	50.24	50.69	50.69	0.34%	50,590
Jun 2, 2025	51.79	51.79	49.79	50.52	50.52	-2.00%	164,005
May 30, 2025	51.34	52.09	51.01	51.55	51.55	0.98%	127,303
May 29, 2025	51.00	51.36	51.00	51.05	51.05	0.39%	138,986
May 28, 2025	51.00	51.00	50.25	50.85	50.85	1.50%	91,239
May 27, 2025	51.13	52.00	50.00	50.10	50.10	-2.24%	105,709
May 23, 2025	50.18	51.25	50.00	51.25	51.25	-1.44%	228,700