QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
16.87
-0.42 (-2.43%)
At close: Nov 4, 2025, 4:00 PM EST
16.86
-0.01 (-0.06%)
After-hours: Nov 4, 2025, 7:58 PM EST
QXO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.07 | 17.25 | 16.85 | 16.87 | 16.87 | -2.43% | 6,973,909 |
| 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 |
| 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 |