QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.37	18.74	18.27	18.72	18.72	2.52%	2,550,117
Nov 26, 2025	17.65	18.48	17.60	18.26	18.26	3.22%	5,342,718
Nov 25, 2025	16.99	17.81	16.86	17.69	17.69	5.23%	6,978,009
Nov 24, 2025	17.00	17.50	16.76	16.81	16.81	-1.00%	7,416,621
Nov 21, 2025	16.12	17.53	16.10	16.98	16.98	5.47%	6,668,264
Nov 20, 2025	16.62	17.11	15.99	16.10	16.10	-1.23%	6,268,948
Nov 19, 2025	16.70	16.91	16.25	16.30	16.30	-2.34%	7,250,075
Nov 18, 2025	16.67	17.12	16.53	16.69	16.69	-1.59%	5,242,938
Nov 17, 2025	17.50	17.55	16.66	16.96	16.96	-2.97%	5,517,537
Nov 14, 2025	17.06	17.79	17.01	17.48	17.48	-0.06%	5,183,828
Nov 13, 2025	18.64	18.72	17.47	17.49	17.49	-6.92%	6,098,895
Nov 12, 2025	19.05	19.37	18.40	18.79	18.79	-1.21%	6,449,699
Nov 11, 2025	18.59	19.19	18.03	19.02	19.02	3.37%	8,125,940
Nov 10, 2025	17.25	18.60	16.90	18.40	18.40	7.04%	9,996,784
Nov 7, 2025	16.00	17.40	15.50	17.19	17.19	6.51%	13,205,509
Nov 6, 2025	16.46	16.60	15.83	16.14	16.14	-2.12%	13,444,592
Nov 5, 2025	17.00	17.08	16.47	16.49	16.49	-2.25%	12,118,066
Nov 4, 2025	17.07	17.25	16.85	16.87	16.87	-2.43%	6,990,922
Nov 3, 2025	17.75	17.85	17.05	17.29	17.29	-2.15%	7,938,425
Oct 31, 2025	17.83	17.93	17.51	17.67	17.67	-0.51%	7,434,899
Oct 30, 2025	18.51	18.51	17.73	17.76	17.76	-3.95%	7,406,082
Oct 29, 2025	18.06	18.85	17.64	18.49	18.49	2.15%	8,581,766
Oct 28, 2025	18.10	18.81	17.98	18.10	18.10	0.11%	7,210,751
Oct 27, 2025	18.66	18.68	18.03	18.08	18.08	-1.69%	5,773,940
Oct 24, 2025	18.60	18.86	18.38	18.39	18.39	0.49%	5,131,306
Oct 23, 2025	18.49	18.57	18.09	18.30	18.30	-0.33%	6,240,760
Oct 22, 2025	19.37	19.70	18.31	18.36	18.36	-6.04%	8,580,527
Oct 21, 2025	19.10	19.99	19.10	19.54	19.54	2.84%	6,738,306
Oct 20, 2025	19.14	19.25	18.77	19.00	19.00	0.05%	4,504,998
Oct 17, 2025	19.00	19.31	18.50	18.99	18.99	0.32%	5,117,572
Oct 16, 2025	19.50	19.55	18.61	18.93	18.93	-2.77%	6,891,917
Oct 15, 2025	19.78	19.90	19.12	19.47	19.47	-0.31%	7,242,748
Oct 14, 2025	18.23	19.56	18.08	19.53	19.53	5.57%	9,716,193
Oct 13, 2025	18.70	19.01	18.36	18.50	18.50	-0.43%	8,600,924
Oct 10, 2025	19.89	19.89	18.58	18.58	18.58	-5.83%	9,008,444
Oct 9, 2025	19.68	20.27	19.59	19.73	19.73	-0.85%	5,303,639
Oct 8, 2025	19.52	19.92	19.42	19.90	19.90	2.05%	6,827,001
Oct 7, 2025	19.79	19.95	19.45	19.50	19.50	-1.37%	5,945,538
Oct 6, 2025	20.54	20.61	19.63	19.77	19.77	-2.27%	8,918,976
Oct 3, 2025	20.17	21.14	19.97	20.23	20.23	1.61%	15,172,902
Oct 2, 2025	18.79	20.11	18.73	19.91	19.91	6.64%	13,216,173
Oct 1, 2025	18.89	19.08	18.50	18.67	18.67	-2.05%	10,854,688
Sep 30, 2025	18.92	19.07	18.27	19.06	19.06	1.71%	10,279,171
Sep 29, 2025	19.05	19.21	18.73	18.74	18.74	-0.27%	7,111,797
Sep 26, 2025	18.98	19.09	18.67	18.79	18.79	-0.74%	5,652,055
Sep 25, 2025	18.92	19.28	18.69	18.93	18.93	-1.61%	8,678,303
Sep 24, 2025	19.91	20.09	19.21	19.24	19.24	-2.93%	7,497,715
Sep 23, 2025	20.02	20.27	19.60	19.82	19.82	-0.60%	10,908,481
Sep 22, 2025	20.70	20.78	19.92	19.94	19.94	-3.30%	8,980,097
Sep 19, 2025	20.95	21.00	20.40	20.62	20.62	-1.90%	13,219,736