QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	14.01	14.28	13.71	13.76	13.76	-1.78%	2,814,317
Mar 27, 2025	13.48	14.04	13.48	14.01	14.01	3.32%	1,568,873
Mar 26, 2025	13.82	13.96	13.40	13.56	13.56	-2.16%	1,565,662
Mar 25, 2025	13.83	13.98	13.54	13.86	13.86	0.43%	5,173,125
Mar 24, 2025	12.76	13.87	12.76	13.80	13.80	8.92%	6,880,178
Mar 21, 2025	13.31	13.60	12.66	12.67	12.67	-5.66%	8,635,081
Mar 20, 2025	13.42	14.20	13.05	13.43	13.43	2.91%	10,660,300
Mar 19, 2025	12.81	13.24	12.80	13.05	13.05	0.46%	5,293,619
Mar 18, 2025	12.92	13.57	12.74	12.99	12.99	-0.08%	2,482,688
Mar 17, 2025	12.96	13.29	12.62	13.00	13.00	1.40%	2,135,710
Mar 14, 2025	12.74	12.96	12.50	12.82	12.82	1.42%	1,758,546
Mar 13, 2025	12.83	12.98	12.38	12.64	12.64	0.48%	1,316,502
Mar 12, 2025	13.32	13.47	12.56	12.58	12.58	-5.13%	2,163,724
Mar 11, 2025	13.10	13.31	12.54	13.26	13.26	-	2,750,959
Mar 10, 2025	13.75	14.27	13.09	13.26	13.26	-0.90%	3,934,135
Mar 7, 2025	13.06	13.40	12.91	13.38	13.38	1.98%	1,856,273
Mar 6, 2025	13.10	13.33	12.97	13.12	13.12	-1.58%	1,758,013
Mar 5, 2025	13.11	13.50	12.89	13.33	13.33	4.06%	1,685,912
Mar 4, 2025	12.65	13.06	12.15	12.81	12.81	3.72%	2,354,421
Mar 3, 2025	12.70	12.81	12.23	12.35	12.35	-3.06%	2,626,803
Feb 28, 2025	12.30	12.88	12.04	12.74	12.74	3.49%	3,222,078
Feb 27, 2025	12.30	12.42	12.12	12.31	12.31	0.74%	1,467,144
Feb 26, 2025	11.98	12.35	11.95	12.22	12.22	1.75%	1,748,242
Feb 25, 2025	12.11	12.34	11.85	12.01	12.01	-2.12%	2,147,003
Feb 24, 2025	12.80	12.86	12.13	12.27	12.27	-1.92%	1,396,694
Feb 21, 2025	13.15	13.22	12.46	12.51	12.51	-4.36%	1,694,742
Feb 20, 2025	13.00	13.20	12.85	13.08	13.08	0.31%	1,125,176
Feb 19, 2025	13.26	13.44	13.01	13.04	13.04	-2.32%	1,516,562
Feb 18, 2025	13.17	13.68	13.13	13.35	13.35	1.44%	4,439,730
Feb 14, 2025	13.10	13.42	13.07	13.16	13.16	-0.68%	1,399,193
Feb 13, 2025	13.50	13.65	13.11	13.25	13.25	-1.12%	1,610,312
Feb 12, 2025	13.26	13.57	13.23	13.40	13.40	-0.52%	1,006,033
Feb 11, 2025	13.27	13.70	13.17	13.47	13.47	-	1,133,460
Feb 10, 2025	13.46	13.69	13.27	13.47	13.47	1.43%	1,569,620
Feb 7, 2025	13.49	13.79	13.17	13.28	13.28	-1.99%	1,663,089
Feb 6, 2025	14.50	14.73	13.48	13.55	13.55	-6.03%	2,522,015
Feb 5, 2025	14.71	15.24	14.09	14.42	14.42	1.62%	2,907,848
Feb 4, 2025	13.37	14.38	13.30	14.19	14.19	5.58%	1,757,698
Feb 3, 2025	12.85	13.45	12.76	13.44	13.44	1.13%	2,002,757
Jan 31, 2025	13.40	13.53	13.20	13.29	13.29	-0.97%	2,022,066
Jan 30, 2025	13.40	13.57	13.20	13.42	13.42	0.15%	1,934,648
Jan 29, 2025	13.36	13.60	13.16	13.40	13.40	-	1,376,507
Jan 28, 2025	13.32	13.60	13.12	13.40	13.40	1.36%	1,504,762
Jan 27, 2025	13.80	14.00	12.91	13.22	13.22	-3.71%	3,360,447
Jan 24, 2025	13.79	15.08	13.65	13.73	13.73	-1.79%	2,166,411
Jan 23, 2025	13.90	14.12	13.71	13.98	13.98	-	1,240,220
Jan 22, 2025	13.79	14.14	13.61	13.98	13.98	2.19%	1,102,721
Jan 21, 2025	14.14	14.39	13.68	13.68	13.68	-2.22%	2,290,375
Jan 17, 2025	14.00	14.23	13.63	13.99	13.99	2.04%	2,341,800
Jan 16, 2025	15.03	15.12	13.62	13.71	13.71	-8.72%	3,958,933