QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	12.75	13.00	12.50	12.88	12.88	1.02%	4,976,002
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
Apr 16, 2025	14.35	14.70	14.08	14.26	14.26	-1.79%	2,515,220
Apr 15, 2025	14.44	14.87	14.31	14.52	14.52	0.41%	4,277,321
Apr 14, 2025	14.08	14.65	13.70	14.46	14.46	3.95%	2,966,989
Apr 11, 2025	13.20	13.95	13.10	13.91	13.91	5.38%	1,679,477
Apr 10, 2025	13.29	13.60	12.81	13.20	13.20	-4.00%	2,562,715
Apr 9, 2025	12.79	13.78	12.11	13.75	13.75	11.34%	6,076,758
Apr 8, 2025	13.90	13.96	12.30	12.35	12.35	-8.86%	3,355,271
Apr 7, 2025	13.23	14.09	13.00	13.55	13.55	-3.21%	3,699,085
Apr 4, 2025	13.36	14.16	12.71	14.00	14.00	1.52%	4,322,909
Apr 3, 2025	14.18	14.36	13.37	13.79	13.79	-6.32%	3,256,150
Apr 2, 2025	13.99	14.77	13.96	14.72	14.72	3.81%	2,937,472
Apr 1, 2025	13.58	14.35	13.25	14.18	14.18	4.73%	3,129,462
Mar 31, 2025	13.51	13.69	13.20	13.54	13.54	-1.60%	1,641,613
Mar 28, 2025	14.01	14.28	13.71	13.76	13.76	-1.78%	2,815,776
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