QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
20.97
+0.24 (1.16%)
Jun 30, 2025, 10:02 AM - Market open
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 |