QXO Inc (QXO)
NASDAQ: QXO
· Real-Time Price · USD
19.48
-0.04 (-0.23%)
At close: Oct 15, 2025, 3:59 PM
19.45
-0.16%
After-hours: Oct 15, 2025, 07:51 PM EDT
QXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.23 | 19.56 | 18.08 | 19.53 | 19.53 | 5.57% | 9,700,346 |
| Oct 13, 2025 | 18.70 | 19.01 | 18.36 | 18.50 | 18.50 | -0.43% | 8,600,900 |
| Oct 10, 2025 | 19.89 | 19.89 | 18.58 | 18.58 | 18.58 | -5.83% | 9,008,400 |
| Oct 9, 2025 | 19.68 | 20.27 | 19.59 | 19.73 | 19.73 | -0.85% | 5,303,600 |
| Oct 8, 2025 | 19.52 | 19.92 | 19.42 | 19.90 | 19.90 | 2.05% | 6,827,000 |
| Oct 7, 2025 | 19.79 | 19.95 | 19.45 | 19.50 | 19.50 | -1.37% | 5,945,500 |
| Oct 6, 2025 | 20.54 | 20.61 | 19.63 | 19.77 | 19.77 | -2.27% | 8,919,000 |
| Oct 3, 2025 | 20.17 | 21.14 | 19.97 | 20.23 | 20.23 | 1.61% | 15,172,900 |
| Oct 2, 2025 | 18.79 | 20.11 | 18.73 | 19.91 | 19.91 | 6.64% | 13,216,200 |
| Oct 1, 2025 | 18.89 | 19.08 | 18.50 | 18.67 | 18.67 | -2.05% | 10,854,700 |
| Sep 30, 2025 | 18.92 | 19.07 | 18.27 | 19.06 | 19.06 | 1.71% | 10,279,200 |
| Sep 29, 2025 | 19.05 | 19.21 | 18.73 | 18.74 | 18.74 | -0.27% | 7,111,800 |
| Sep 26, 2025 | 18.98 | 19.09 | 18.67 | 18.79 | 18.79 | -0.74% | 5,652,100 |
| Sep 25, 2025 | 18.92 | 19.28 | 18.69 | 18.93 | 18.93 | -1.61% | 8,678,300 |
| Sep 24, 2025 | 19.91 | 20.09 | 19.21 | 19.24 | 19.24 | -2.93% | 7,497,700 |
| Sep 23, 2025 | 20.02 | 20.27 | 19.60 | 19.82 | 19.82 | -0.60% | 10,908,500 |
| Sep 22, 2025 | 20.70 | 20.78 | 19.92 | 19.94 | 19.94 | -3.30% | 8,980,100 |
| Sep 19, 2025 | 20.95 | 21.00 | 20.40 | 20.62 | 20.62 | -1.90% | 13,219,700 |
| Sep 18, 2025 | 21.12 | 21.64 | 20.89 | 21.02 | 21.02 | 0.38% | 8,416,300 |
| Sep 17, 2025 | 21.05 | 21.53 | 20.64 | 20.94 | 20.94 | -0.05% | 7,238,800 |
Page 1 of 136