QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	21.72	22.09	21.59	21.80	21.80	-0.37%	9,139,341
Dec 18, 2025	21.25	21.98	21.19	21.88	21.88	5.24%	5,552,818
Dec 17, 2025	21.16	21.56	20.79	20.79	20.79	-2.62%	5,512,522
Dec 16, 2025	21.26	21.64	21.18	21.35	21.35	0.19%	4,599,835
Dec 15, 2025	21.29	21.40	20.93	21.31	21.31	-0.33%	6,101,201
Dec 12, 2025	22.30	22.31	21.31	21.38	21.38	-3.35%	7,904,626
Dec 11, 2025	21.63	22.22	21.48	22.12	22.12	1.89%	8,411,378
Dec 10, 2025	20.95	21.94	20.89	21.71	21.71	3.63%	8,877,691
Dec 9, 2025	21.19	21.41	20.71	20.95	20.95	-1.50%	7,715,012
Dec 8, 2025	20.90	21.41	20.79	21.27	21.27	2.16%	7,771,489
Dec 5, 2025	20.66	21.07	20.39	20.82	20.82	1.17%	7,084,216
Dec 4, 2025	19.86	20.73	19.86	20.58	20.58	2.90%	7,678,560
Dec 3, 2025	19.17	20.35	19.00	20.00	20.00	3.47%	9,775,174
Dec 2, 2025	18.47	19.39	18.44	19.33	19.33	5.46%	7,263,500
Dec 1, 2025	18.53	18.78	18.30	18.33	18.33	-2.14%	6,958,378
Nov 28, 2025	18.37	18.74	18.27	18.73	18.73	2.57%	2,979,121
Nov 26, 2025	17.65	18.48	17.60	18.26	18.26	3.22%	5,343,444
Nov 25, 2025	16.99	17.81	16.86	17.69	17.69	5.23%	7,018,315
Nov 24, 2025	17.00	17.50	16.76	16.81	16.81	-1.00%	7,471,818
Nov 21, 2025	16.12	17.53	16.10	16.98	16.98	5.47%	6,693,847
Nov 20, 2025	16.62	17.11	15.99	16.10	16.10	-1.23%	6,270,833
Nov 19, 2025	16.70	16.91	16.25	16.30	16.30	-2.34%	7,250,075
Nov 18, 2025	16.67	17.12	16.53	16.69	16.69	-1.59%	5,242,938
Nov 17, 2025	17.50	17.55	16.66	16.96	16.96	-2.97%	5,517,537
Nov 14, 2025	17.06	17.79	17.01	17.48	17.48	-0.06%	5,183,828
Nov 13, 2025	18.64	18.72	17.47	17.49	17.49	-6.92%	6,098,895
Nov 12, 2025	19.05	19.37	18.40	18.79	18.79	-1.21%	6,449,699
Nov 11, 2025	18.59	19.19	18.03	19.02	19.02	3.37%	8,125,940
Nov 10, 2025	17.25	18.60	16.90	18.40	18.40	7.04%	9,996,784
Nov 7, 2025	16.00	17.40	15.50	17.19	17.19	6.51%	13,205,509
Nov 6, 2025	16.46	16.60	15.83	16.14	16.14	-2.12%	13,444,592
Nov 5, 2025	17.00	17.08	16.47	16.49	16.49	-2.25%	12,118,066
Nov 4, 2025	17.07	17.25	16.85	16.87	16.87	-2.43%	6,990,922
Nov 3, 2025	17.75	17.85	17.05	17.29	17.29	-2.15%	7,938,425
Oct 31, 2025	17.83	17.93	17.51	17.67	17.67	-0.51%	7,434,899
Oct 30, 2025	18.51	18.51	17.73	17.76	17.76	-3.95%	7,406,082
Oct 29, 2025	18.06	18.85	17.64	18.49	18.49	2.15%	8,581,766
Oct 28, 2025	18.10	18.81	17.98	18.10	18.10	0.11%	7,210,751
Oct 27, 2025	18.66	18.68	18.03	18.08	18.08	-1.69%	5,773,940
Oct 24, 2025	18.60	18.86	18.38	18.39	18.39	0.49%	5,131,306
Oct 23, 2025	18.49	18.57	18.09	18.30	18.30	-0.33%	6,240,760
Oct 22, 2025	19.37	19.70	18.31	18.36	18.36	-6.04%	8,580,527
Oct 21, 2025	19.10	19.99	19.10	19.54	19.54	2.84%	6,738,306
Oct 20, 2025	19.14	19.25	18.77	19.00	19.00	0.05%	4,504,998
Oct 17, 2025	19.00	19.31	18.50	18.99	18.99	0.32%	5,117,572
Oct 16, 2025	19.50	19.55	18.61	18.93	18.93	-2.77%	6,891,917
Oct 15, 2025	19.78	19.90	19.12	19.47	19.47	-0.31%	7,242,748
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