QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
19.47
-0.06 (-0.31%)
At close: Oct 15, 2025, 4:00 PM EDT
19.45
-0.02 (-0.10%)
After-hours: Oct 15, 2025, 7:51 PM EDT
QXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.78 | 19.90 | 19.12 | 19.47 | 19.47 | -0.31% | 6,531,250 |
| Oct 14, 2025 | 18.23 | 19.56 | 18.08 | 19.53 | 19.53 | 5.57% | 9,716,193 |
| Oct 13, 2025 | 18.70 | 19.01 | 18.36 | 18.50 | 18.50 | -0.43% | 8,600,924 |
| Oct 10, 2025 | 19.89 | 19.89 | 18.58 | 18.58 | 18.58 | -5.83% | 9,008,444 |
| Oct 9, 2025 | 19.68 | 20.27 | 19.59 | 19.73 | 19.73 | -0.85% | 5,303,639 |
| Oct 8, 2025 | 19.52 | 19.92 | 19.42 | 19.90 | 19.90 | 2.05% | 6,827,001 |
| Oct 7, 2025 | 19.79 | 19.95 | 19.45 | 19.50 | 19.50 | -1.37% | 5,945,538 |
| Oct 6, 2025 | 20.54 | 20.61 | 19.63 | 19.77 | 19.77 | -2.27% | 8,918,976 |
| Oct 3, 2025 | 20.17 | 21.14 | 19.97 | 20.23 | 20.23 | 1.61% | 15,172,902 |
| Oct 2, 2025 | 18.79 | 20.11 | 18.73 | 19.91 | 19.91 | 6.64% | 13,216,173 |
| Oct 1, 2025 | 18.89 | 19.08 | 18.50 | 18.67 | 18.67 | -2.05% | 10,854,688 |
| Sep 30, 2025 | 18.92 | 19.07 | 18.27 | 19.06 | 19.06 | 1.71% | 10,279,171 |
| Sep 29, 2025 | 19.05 | 19.21 | 18.73 | 18.74 | 18.74 | -0.27% | 7,111,797 |
| Sep 26, 2025 | 18.98 | 19.09 | 18.67 | 18.79 | 18.79 | -0.74% | 5,652,055 |
| Sep 25, 2025 | 18.92 | 19.28 | 18.69 | 18.93 | 18.93 | -1.61% | 8,678,303 |
| Sep 24, 2025 | 19.91 | 20.09 | 19.21 | 19.24 | 19.24 | -2.93% | 7,497,715 |
| Sep 23, 2025 | 20.02 | 20.27 | 19.60 | 19.82 | 19.82 | -0.60% | 10,908,481 |
| Sep 22, 2025 | 20.70 | 20.78 | 19.92 | 19.94 | 19.94 | -3.30% | 8,980,097 |
| Sep 19, 2025 | 20.95 | 21.00 | 20.40 | 20.62 | 20.62 | -1.90% | 13,219,736 |
| Sep 18, 2025 | 21.12 | 21.64 | 20.89 | 21.02 | 21.02 | 0.38% | 8,416,342 |
| Sep 17, 2025 | 21.05 | 21.53 | 20.64 | 20.94 | 20.94 | -0.05% | 7,238,845 |
| Sep 16, 2025 | 21.23 | 21.42 | 20.30 | 20.95 | 20.95 | -1.32% | 10,449,704 |
| Sep 15, 2025 | 20.85 | 21.23 | 20.69 | 21.23 | 21.23 | 2.21% | 5,351,537 |
| Sep 12, 2025 | 21.26 | 21.37 | 20.75 | 20.77 | 20.77 | -2.30% | 6,255,498 |
| Sep 11, 2025 | 21.33 | 21.95 | 21.19 | 21.26 | 21.26 | -1.02% | 6,062,792 |
| Sep 10, 2025 | 21.36 | 22.05 | 21.25 | 21.48 | 21.48 | - | 7,273,759 |
| Sep 9, 2025 | 21.80 | 21.99 | 21.04 | 21.48 | 21.48 | -2.19% | 7,314,968 |
| Sep 8, 2025 | 22.26 | 22.35 | 21.65 | 21.96 | 21.96 | -0.41% | 7,396,669 |
| Sep 5, 2025 | 20.87 | 22.06 | 20.87 | 22.05 | 22.05 | 6.83% | 10,069,934 |
| Sep 4, 2025 | 20.48 | 20.80 | 19.97 | 20.64 | 20.64 | 0.54% | 6,780,992 |
| Sep 3, 2025 | 21.25 | 21.62 | 20.47 | 20.53 | 20.53 | -2.84% | 6,943,454 |
| Sep 2, 2025 | 20.13 | 21.65 | 20.02 | 21.13 | 21.13 | 4.97% | 11,764,782 |
| Aug 29, 2025 | 21.17 | 21.17 | 20.11 | 20.13 | 20.13 | -4.28% | 5,381,901 |
| Aug 28, 2025 | 20.90 | 21.14 | 20.80 | 21.03 | 21.03 | 0.62% | 4,393,591 |
| Aug 27, 2025 | 21.08 | 21.55 | 20.88 | 20.90 | 20.90 | -0.14% | 6,897,457 |
| Aug 26, 2025 | 21.05 | 21.22 | 20.67 | 20.93 | 20.93 | 0.19% | 7,459,550 |
| Aug 25, 2025 | 20.99 | 21.05 | 19.86 | 20.89 | 20.89 | 2.45% | 11,427,337 |
| Aug 22, 2025 | 19.07 | 20.64 | 18.75 | 20.39 | 20.39 | 8.34% | 14,482,527 |
| Aug 21, 2025 | 19.30 | 19.35 | 18.70 | 18.82 | 18.82 | -2.39% | 9,030,519 |
| Aug 20, 2025 | 20.35 | 20.43 | 19.05 | 19.28 | 19.28 | -5.02% | 11,644,890 |
| Aug 19, 2025 | 20.56 | 20.56 | 19.99 | 20.30 | 20.30 | -1.60% | 6,710,224 |
| Aug 18, 2025 | 20.51 | 21.05 | 20.23 | 20.63 | 20.63 | 0.63% | 6,279,284 |
| Aug 15, 2025 | 20.48 | 21.06 | 19.73 | 20.50 | 20.50 | -2.47% | 9,676,246 |
| Aug 14, 2025 | 21.02 | 21.38 | 19.49 | 21.02 | 21.02 | -0.19% | 8,902,830 |
| Aug 13, 2025 | 20.15 | 21.39 | 20.14 | 21.06 | 21.06 | 5.51% | 7,057,416 |
| Aug 12, 2025 | 19.13 | 20.05 | 19.08 | 19.96 | 19.96 | 3.58% | 6,235,005 |
| Aug 11, 2025 | 19.33 | 19.43 | 18.91 | 19.27 | 19.27 | -0.05% | 7,317,063 |
| Aug 8, 2025 | 19.49 | 19.49 | 18.90 | 19.28 | 19.28 | -0.52% | 4,027,131 |
| Aug 7, 2025 | 19.12 | 19.43 | 18.76 | 19.38 | 19.38 | 1.20% | 5,709,006 |
| Aug 6, 2025 | 19.72 | 19.80 | 19.00 | 19.15 | 19.15 | -1.39% | 4,939,436 |