QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	20.96	21.10	20.93	21.03	-	1.45%	340,997
Jun 27, 2025	21.75	21.87	20.52	20.73	20.73	-4.56%	56,303,874
Jun 26, 2025	21.81	22.07	21.68	21.72	21.72	-0.41%	20,569,379
Jun 25, 2025	21.74	22.13	21.64	21.81	21.81	-7.23%	43,086,886
Jun 24, 2025	24.28	24.69	23.40	23.51	23.51	-2.53%	7,072,888
Jun 23, 2025	23.75	24.50	23.30	24.12	24.12	1.39%	7,371,204
Jun 20, 2025	23.04	24.58	22.70	23.79	23.79	5.73%	18,748,256
Jun 18, 2025	20.73	23.52	20.50	22.50	22.50	11.66%	16,802,302
Jun 17, 2025	20.23	20.39	19.90	20.15	20.15	0.30%	5,137,554
Jun 16, 2025	19.83	20.10	19.30	20.09	20.09	2.19%	6,104,805
Jun 13, 2025	19.91	20.00	19.43	19.66	19.66	-2.19%	5,100,665
Jun 12, 2025	20.52	20.63	19.73	20.10	20.10	0.75%	5,913,393
Jun 11, 2025	20.43	20.73	19.89	19.95	19.95	-1.04%	10,525,400
Jun 10, 2025	20.35	20.56	19.88	20.16	20.16	0.15%	10,683,324
Jun 9, 2025	19.25	20.31	19.05	20.13	20.13	5.95%	8,774,258
Jun 6, 2025	18.16	19.45	17.75	19.00	19.00	13.43%	15,793,990
Jun 5, 2025	17.19	17.36	16.58	16.75	16.75	-2.56%	4,507,333
Jun 4, 2025	16.59	17.25	16.52	17.19	17.19	3.31%	4,146,360
Jun 3, 2025	16.60	16.96	16.36	16.64	16.64	0.54%	3,553,746
Jun 2, 2025	16.86	17.02	16.16	16.55	16.55	-2.65%	4,851,976
May 30, 2025	17.00	17.28	16.83	17.00	17.00	-0.64%	7,128,275
May 29, 2025	16.84	17.20	16.81	17.11	17.11	0.77%	6,431,576
May 28, 2025	16.39	17.32	16.39	16.98	16.98	3.66%	7,729,950
May 27, 2025	16.88	17.03	16.33	16.38	16.38	-2.50%	7,698,579
May 23, 2025	16.75	17.04	16.55	16.80	16.80	-0.12%	11,427,272
May 22, 2025	17.01	17.59	16.46	16.82	16.82	-1.41%	33,050,307
May 21, 2025	16.75	17.28	15.96	17.06	17.06	-7.03%	12,707,720
May 20, 2025	17.67	19.02	17.32	18.35	18.35	4.80%	9,406,652
May 19, 2025	16.50	17.85	16.46	17.51	17.51	4.29%	4,281,134
May 16, 2025	16.44	16.93	16.33	16.79	16.79	3.20%	4,710,395
May 15, 2025	16.11	16.30	15.74	16.27	16.27	1.43%	2,620,968
May 14, 2025	15.73	16.12	15.27	16.04	16.04	1.97%	5,719,963
May 13, 2025	14.50	15.90	14.41	15.73	15.73	8.86%	7,635,913
May 12, 2025	14.18	14.47	13.87	14.45	14.45	4.18%	4,791,926
May 9, 2025	14.00	14.24	13.72	13.87	13.87	-0.14%	3,285,311
May 8, 2025	13.57	13.99	13.30	13.89	13.89	4.12%	2,623,167
May 7, 2025	13.39	13.65	13.30	13.34	13.34	-0.37%	6,396,509
May 6, 2025	13.66	13.82	13.09	13.39	13.39	-3.39%	3,072,097
May 5, 2025	14.17	14.24	13.81	13.86	13.86	-2.81%	2,393,201
May 2, 2025	13.35	14.33	13.31	14.26	14.26	7.87%	7,963,559
May 1, 2025	13.61	13.65	13.21	13.22	13.22	-0.90%	2,560,770
Apr 30, 2025	13.01	13.39	12.76	13.34	13.34	0.83%	2,476,848
Apr 29, 2025	13.45	13.56	13.07	13.23	13.23	-1.42%	4,136,598
Apr 28, 2025	12.99	13.67	12.91	13.42	13.42	4.19%	4,575,446
Apr 25, 2025	12.75	13.00	12.50	12.88	12.88	1.02%	4,977,634
Apr 24, 2025	12.51	13.03	12.30	12.75	12.75	2.33%	7,988,506
Apr 23, 2025	12.51	12.77	12.16	12.46	12.46	2.13%	4,144,360
Apr 22, 2025	12.85	13.00	11.97	12.20	12.20	-4.09%	11,492,941
Apr 21, 2025	13.03	13.25	12.57	12.72	12.72	-3.27%	10,282,860
Apr 17, 2025	12.99	13.32	12.56	13.15	13.15	-7.78%	20,581,784