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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202520.9621.1020.9321.03-1.45%340,997
Jun 27, 202521.7521.8720.5220.7320.73-4.56%56,303,874
Jun 26, 202521.8122.0721.6821.7221.72-0.41%20,569,379
Jun 25, 202521.7422.1321.6421.8121.81-7.23%43,086,886
Jun 24, 202524.2824.6923.4023.5123.51-2.53%7,072,888
Jun 23, 202523.7524.5023.3024.1224.121.39%7,371,204
Jun 20, 202523.0424.5822.7023.7923.795.73%18,748,256
Jun 18, 202520.7323.5220.5022.5022.5011.66%16,802,302
Jun 17, 202520.2320.3919.9020.1520.150.30%5,137,554
Jun 16, 202519.8320.1019.3020.0920.092.19%6,104,805
Jun 13, 202519.9120.0019.4319.6619.66-2.19%5,100,665
Jun 12, 202520.5220.6319.7320.1020.100.75%5,913,393
Jun 11, 202520.4320.7319.8919.9519.95-1.04%10,525,400
Jun 10, 202520.3520.5619.8820.1620.160.15%10,683,324
Jun 9, 202519.2520.3119.0520.1320.135.95%8,774,258
Jun 6, 202518.1619.4517.7519.0019.0013.43%15,793,990
Jun 5, 202517.1917.3616.5816.7516.75-2.56%4,507,333
Jun 4, 202516.5917.2516.5217.1917.193.31%4,146,360
Jun 3, 202516.6016.9616.3616.6416.640.54%3,553,746
Jun 2, 202516.8617.0216.1616.5516.55-2.65%4,851,976
May 30, 202517.0017.2816.8317.0017.00-0.64%7,128,275
May 29, 202516.8417.2016.8117.1117.110.77%6,431,576
May 28, 202516.3917.3216.3916.9816.983.66%7,729,950
May 27, 202516.8817.0316.3316.3816.38-2.50%7,698,579
May 23, 202516.7517.0416.5516.8016.80-0.12%11,427,272
May 22, 202517.0117.5916.4616.8216.82-1.41%33,050,307
May 21, 202516.7517.2815.9617.0617.06-7.03%12,707,720
May 20, 202517.6719.0217.3218.3518.354.80%9,406,652
May 19, 202516.5017.8516.4617.5117.514.29%4,281,134
May 16, 202516.4416.9316.3316.7916.793.20%4,710,395
May 15, 202516.1116.3015.7416.2716.271.43%2,620,968
May 14, 202515.7316.1215.2716.0416.041.97%5,719,963
May 13, 202514.5015.9014.4115.7315.738.86%7,635,913
May 12, 202514.1814.4713.8714.4514.454.18%4,791,926
May 9, 202514.0014.2413.7213.8713.87-0.14%3,285,311
May 8, 202513.5713.9913.3013.8913.894.12%2,623,167
May 7, 202513.3913.6513.3013.3413.34-0.37%6,396,509
May 6, 202513.6613.8213.0913.3913.39-3.39%3,072,097
May 5, 202514.1714.2413.8113.8613.86-2.81%2,393,201
May 2, 202513.3514.3313.3114.2614.267.87%7,963,559
May 1, 202513.6113.6513.2113.2213.22-0.90%2,560,770
Apr 30, 202513.0113.3912.7613.3413.340.83%2,476,848
Apr 29, 202513.4513.5613.0713.2313.23-1.42%4,136,598
Apr 28, 202512.9913.6712.9113.4213.424.19%4,575,446
Apr 25, 202512.7513.0012.5012.8812.881.02%4,977,634
Apr 24, 202512.5113.0312.3012.7512.752.33%7,988,506
Apr 23, 202512.5112.7712.1612.4612.462.13%4,144,360
Apr 22, 202512.8513.0011.9712.2012.20-4.09%11,492,941
Apr 21, 202513.0313.2512.5712.7212.72-3.27%10,282,860
Apr 17, 202512.9913.3212.5613.1513.15-7.78%20,581,784