Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
12.27
-0.24 (-1.92%)
At close: Feb 24, 2025, 4:00 PM
12.07
-0.20 (-1.62%)
After-hours: Feb 24, 2025, 7:57 PM EST

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.1513.2212.4612.5112.51-4.36%1,694,742
Feb 20, 202513.0013.2012.8513.0813.080.31%1,125,176
Feb 19, 202513.2613.4413.0113.0413.04-2.32%1,516,562
Feb 18, 202513.1713.6813.1313.3513.351.44%4,439,730
Feb 14, 202513.1013.4213.0713.1613.16-0.68%1,399,193
Feb 13, 202513.5013.6513.1113.2513.25-1.12%1,610,312
Feb 12, 202513.2613.5713.2313.4013.40-0.52%1,006,033
Feb 11, 202513.2713.7013.1713.4713.47-1,133,460
Feb 10, 202513.4613.6913.2713.4713.471.43%1,569,620
Feb 7, 202513.4913.7913.1713.2813.28-1.99%1,663,089
Feb 6, 202514.5014.7313.4813.5513.55-6.03%2,522,015
Feb 5, 202514.7115.2414.0914.4214.421.62%2,907,848
Feb 4, 202513.3714.3813.3014.1914.195.58%1,757,698
Feb 3, 202512.8513.4512.7613.4413.441.13%2,002,757
Jan 31, 202513.4013.5313.2013.2913.29-0.97%2,022,066
Jan 30, 202513.4013.5713.2013.4213.420.15%1,934,648
Jan 29, 202513.3613.6013.1613.4013.40-1,376,507
Jan 28, 202513.3213.6013.1213.4013.401.36%1,504,762
Jan 27, 202513.8014.0012.9113.2213.22-3.71%3,360,447
Jan 24, 202513.7915.0813.6513.7313.73-1.79%2,166,411
Jan 23, 202513.9014.1213.7113.9813.98-1,240,220
Jan 22, 202513.7914.1413.6113.9813.982.19%1,102,721
Jan 21, 202514.1414.3913.6813.6813.68-2.22%2,290,375
Jan 17, 202514.0014.2313.6313.9913.992.04%2,341,800
Jan 16, 202515.0315.1213.6213.7113.71-8.72%3,958,933
Jan 15, 202515.3715.8314.7315.0215.02-2.28%4,130,628
Jan 14, 202515.7315.7315.0315.3715.370.07%906,802
Jan 13, 202515.7115.7115.1815.3615.36-1.85%571,277
Jan 10, 202515.2815.7815.0715.6515.652.42%847,459
Jan 8, 202515.8015.9615.2515.2815.28-3.78%946,070
Jan 7, 202516.2616.3915.7715.8815.88-1.37%1,093,240
Jan 6, 202516.0716.3015.8216.1016.100.94%1,649,520
Jan 3, 202515.1316.0015.1315.9515.953.77%5,340,334
Jan 2, 202516.0016.0515.2515.3715.37-3.33%1,113,957
Dec 31, 202415.3815.9215.3515.9015.903.65%1,681,377
Dec 30, 202415.5415.6214.9815.3415.34-1.41%1,027,793
Dec 27, 202415.8016.0515.4715.5615.56-2.02%1,063,887
Dec 26, 202415.5515.9315.4715.8815.881.28%899,016
Dec 24, 202415.3015.7015.1515.6815.683.64%707,523
Dec 23, 202415.4915.7414.9915.1315.13-2.01%2,019,048
Dec 20, 202416.0616.3015.2215.4415.44-4.22%7,661,307
Dec 19, 202416.2616.4515.9916.1216.120.81%1,877,407
Dec 18, 202416.2916.6315.9415.9915.99-1.78%2,240,663
Dec 17, 202416.8417.0016.2416.2816.28-4.01%1,267,677
Dec 16, 202416.1517.0516.1016.9616.965.08%1,835,537
Dec 13, 202415.9916.3215.9916.1416.140.94%912,957
Dec 12, 202416.2516.5315.9015.9915.99-2.50%1,581,378
Dec 11, 202416.3016.4716.1216.4016.400.61%1,180,246
Dec 10, 202416.1016.5016.0516.3016.300.87%1,579,220
Dec 9, 202417.5917.5916.0016.1616.16-7.07%3,000,053
Dec 6, 202417.2817.5017.0017.3917.391.70%3,275,346
Dec 5, 202417.7517.7516.9217.1017.10-1.95%3,411,486
Dec 4, 202416.9117.5016.8017.4417.441.69%1,860,637
Dec 3, 202417.3817.6216.9917.1517.15-0.98%1,951,988
Dec 2, 202416.6417.3316.5117.3217.324.09%2,206,425
Nov 29, 202416.9917.1816.6316.6416.64-0.83%911,992
Nov 27, 202418.0018.0716.7616.7816.78-6.73%1,959,847
Nov 26, 202417.5918.1817.4817.9917.993.04%2,086,231
Nov 25, 202417.3417.6816.8417.4617.462.46%8,369,011
Nov 22, 202416.6517.1716.3017.0417.042.40%2,497,499
Nov 21, 202416.1717.0015.9616.6416.644.07%2,891,964
Nov 20, 202416.1516.1615.5015.9915.990.57%1,932,293
Nov 19, 202415.3716.0914.9015.9015.902.58%5,619,094
Nov 18, 202415.5217.8115.0415.5015.500.65%8,184,481
Nov 15, 202415.2315.5914.8815.4015.401.12%2,336,993
Nov 14, 202415.6116.3915.2015.2315.23-0.20%1,547,265
Nov 13, 202415.6616.2815.2615.2615.26-5.92%1,492,041
Nov 12, 202416.3417.0816.1616.2216.220.50%2,010,548
Nov 11, 202416.4216.4215.6116.1416.140.56%2,887,889
Nov 8, 202415.7016.5015.3716.0516.052.56%3,453,283
Nov 7, 202415.2816.1015.2015.6515.652.62%5,167,491
Nov 6, 202415.8716.0115.0515.2515.25-0.91%9,292,005
Nov 5, 202415.4015.5115.0915.3915.391.18%646,158
Nov 4, 202415.2515.3815.0115.2115.21-0.26%486,976
Nov 1, 202415.3915.5015.1315.2515.250.20%893,508
Oct 31, 202414.9815.3514.8915.2215.221.00%738,350
Oct 30, 202415.2915.5115.0515.0715.07-1.76%698,145
Oct 29, 202415.5015.5115.1115.3415.34-1.03%531,761
Oct 28, 202415.2615.5115.0615.5015.502.72%661,313
Oct 25, 202414.8615.2814.5715.0915.091.41%633,457
Oct 24, 202415.1415.5014.6414.8814.88-1.13%793,498
Oct 23, 202415.3515.3614.8115.0515.05-1.31%722,306
Oct 22, 202415.4415.7215.1515.2515.25-1.17%599,389
Oct 21, 202415.4215.6515.0715.4315.430.19%587,913
Oct 18, 202415.4815.5315.1915.4015.40-0.13%752,194
Oct 17, 202415.2615.5314.9915.4215.420.06%574,448
Oct 16, 202415.5815.7215.2615.4115.410.46%916,239
Oct 15, 202415.9116.1615.3015.3415.34-3.82%850,554
Oct 14, 202415.7016.1215.3915.9515.952.31%1,678,517
Oct 11, 202414.8215.6914.8215.5915.594.14%1,132,519
Oct 10, 202414.9015.1114.6314.9714.971.42%839,709
Oct 9, 202414.7115.2314.5814.7614.76-0.07%1,290,584
Oct 8, 202413.6614.8513.3814.7714.778.05%1,924,930
Oct 7, 202414.2614.2713.5213.6713.67-2.22%1,554,481
Oct 4, 202413.9614.0713.7013.9813.980.22%1,734,501
Oct 3, 202414.2614.4613.9313.9513.95-2.75%1,117,304
Oct 2, 202414.8614.9714.2014.3514.35-2.02%1,082,112
Oct 1, 202415.6315.9914.5914.6414.64-7.17%1,849,408
Sep 30, 202415.7516.0015.3515.7715.770.25%1,712,854
Sep 27, 202415.0615.8215.0615.7315.733.49%1,113,682