QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
20.89
+0.50 (2.45%)
At close: Aug 25, 2025, 4:00 PM
20.93
+0.04 (0.19%)
After-hours: Aug 25, 2025, 7:59 PM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202520.9921.0519.8620.8920.892.45%11,273,592
Aug 22, 202519.0720.6418.7520.3920.398.34%14,482,527
Aug 21, 202519.3019.3518.7018.8218.82-2.39%9,030,519
Aug 20, 202520.3520.4319.0519.2819.28-5.02%11,644,890
Aug 19, 202520.5620.5619.9920.3020.30-1.60%6,710,224
Aug 18, 202520.5121.0520.2320.6320.630.63%6,279,284
Aug 15, 202520.4821.0619.7320.5020.50-2.47%9,676,246
Aug 14, 202521.0221.3819.4921.0221.02-0.19%8,902,830
Aug 13, 202520.1521.3920.1421.0621.065.51%7,057,416
Aug 12, 202519.1320.0519.0819.9619.963.58%6,235,005
Aug 11, 202519.3319.4318.9119.2719.27-0.05%7,317,063
Aug 8, 202519.4919.4918.9019.2819.28-0.52%4,027,131
Aug 7, 202519.1219.4318.7619.3819.381.20%5,709,006
Aug 6, 202519.7219.8019.0019.1519.15-1.39%4,939,436
Aug 5, 202520.0920.1519.4219.4219.42-1.02%5,711,441
Aug 4, 202519.6219.8719.2419.6219.621.50%7,991,174
Aug 1, 202519.7019.7619.2319.3319.33-3.64%6,204,159
Jul 31, 202520.6420.7719.6620.0620.06-2.81%6,429,034
Jul 30, 202521.0521.3520.4120.6420.64-1.71%5,304,009
Jul 29, 202521.7021.7720.9721.0021.00-3.58%5,068,115
Jul 28, 202522.2422.2621.7321.7821.78-1.85%3,676,326
Jul 25, 202522.0022.2021.6522.1922.191.32%4,352,970
Jul 24, 202522.1522.2021.6921.9021.90-1.04%5,255,500
Jul 23, 202522.2422.2822.0422.1322.13-0.49%6,054,985
Jul 22, 202522.0022.2721.7822.2422.241.88%7,434,470
Jul 21, 202522.1022.2621.8021.8321.830.92%8,877,629
Jul 18, 202522.0322.2821.3921.6321.63-0.73%7,363,831
Jul 17, 202521.3221.9321.2121.7921.792.83%6,249,745
Jul 16, 202521.8822.0520.6921.1921.190.19%5,838,605
Jul 15, 202521.1321.7021.0421.1521.150.48%6,149,341
Jul 14, 202521.1021.2420.8621.0521.05-0.57%8,290,552
Jul 11, 202521.3121.6021.0021.1721.17-1.21%5,046,188
Jul 10, 202522.0022.0521.2821.4321.43-2.72%5,639,072
Jul 9, 202521.6222.1421.4422.0322.031.76%7,262,203
Jul 8, 202521.8821.9121.5321.6521.65-0.14%5,276,668
Jul 7, 202521.8221.9821.3121.6821.68-1.36%4,988,052
Jul 3, 202521.7022.0321.5621.9821.981.81%6,105,852
Jul 2, 202521.0921.7820.9521.5921.591.94%10,081,989
Jul 1, 202521.5521.7120.7621.1821.18-1.67%12,290,668
Jun 30, 202520.9621.6920.5221.5421.543.91%11,165,822
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