Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
19.00
+2.25 (13.43%)
At close: Jun 6, 2025, 4:00 PM
19.00
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:58 PM EDT

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.1619.4517.7519.0019.0013.43%15,774,919
Jun 5, 202517.1917.3616.5816.7516.75-2.56%4,507,333
Jun 4, 202516.5917.2516.5217.1917.193.31%4,146,360
Jun 3, 202516.6016.9616.3616.6416.640.54%3,553,746
Jun 2, 202516.8617.0216.1616.5516.55-2.65%4,851,976
May 30, 202517.0017.2816.8317.0017.00-0.64%7,128,275
May 29, 202516.8417.2016.8117.1117.110.77%6,431,576
May 28, 202516.3917.3216.3916.9816.983.66%7,729,950
May 27, 202516.8817.0316.3316.3816.38-2.50%7,698,579
May 23, 202516.7517.0416.5516.8016.80-0.12%11,427,272
May 22, 202517.0117.5916.4616.8216.82-1.41%33,050,307
May 21, 202516.7517.2815.9617.0617.06-7.03%12,707,720
May 20, 202517.6719.0217.3218.3518.354.80%9,406,652
May 19, 202516.5017.8516.4617.5117.514.29%4,281,134
May 16, 202516.4416.9316.3316.7916.793.20%4,710,395
May 15, 202516.1116.3015.7416.2716.271.43%2,620,968
May 14, 202515.7316.1215.2716.0416.041.97%5,719,963
May 13, 202514.5015.9014.4115.7315.738.86%7,635,913
May 12, 202514.1814.4713.8714.4514.454.18%4,791,926
May 9, 202514.0014.2413.7213.8713.87-0.14%3,285,311
May 8, 202513.5713.9913.3013.8913.894.12%2,623,167
May 7, 202513.3913.6513.3013.3413.34-0.37%6,396,509
May 6, 202513.6613.8213.0913.3913.39-3.39%3,072,097
May 5, 202514.1714.2413.8113.8613.86-2.81%2,393,201
May 2, 202513.3514.3313.3114.2614.267.87%7,963,559
May 1, 202513.6113.6513.2113.2213.22-0.90%2,560,770
Apr 30, 202513.0113.3912.7613.3413.340.83%2,476,848
Apr 29, 202513.4513.5613.0713.2313.23-1.42%4,136,598
Apr 28, 202512.9913.6712.9113.4213.424.19%4,575,446
Apr 25, 202512.7513.0012.5012.8812.881.02%4,977,634
Apr 24, 202512.5113.0312.3012.7512.752.33%7,988,506
Apr 23, 202512.5112.7712.1612.4612.462.13%4,144,360
Apr 22, 202512.8513.0011.9712.2012.20-4.09%11,492,941
Apr 21, 202513.0313.2512.5712.7212.72-3.27%10,282,860
Apr 17, 202512.9913.3212.5613.1513.15-7.78%20,581,784
Apr 16, 202514.3514.7014.0814.2614.26-1.79%2,515,220
Apr 15, 202514.4414.8714.3114.5214.520.41%4,277,321
Apr 14, 202514.0814.6513.7014.4614.463.95%2,966,989
Apr 11, 202513.2013.9513.1013.9113.915.38%1,679,477
Apr 10, 202513.2913.6012.8113.2013.20-4.00%2,562,715
Apr 9, 202512.7913.7812.1113.7513.7511.34%6,076,758
Apr 8, 202513.9013.9612.3012.3512.35-8.86%3,355,271
Apr 7, 202513.2314.0913.0013.5513.55-3.21%3,699,085
Apr 4, 202513.3614.1612.7114.0014.001.52%4,322,909
Apr 3, 202514.1814.3613.3713.7913.79-6.32%3,256,150
Apr 2, 202513.9914.7713.9614.7214.723.81%2,937,472
Apr 1, 202513.5814.3513.2514.1814.184.73%3,129,462
Mar 31, 202513.5113.6913.2013.5413.54-1.60%1,641,613
Mar 28, 202514.0114.2813.7113.7613.76-1.78%2,815,776
Mar 27, 202513.4814.0413.4814.0114.013.32%1,568,873