QXO Inc (QXO)
NASDAQ: QXO
· Real-Time Price · USD
20.27
-0.26 (-1.24%)
At close: Sep 04, 2025, 9:40 AM
QXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.25 | 21.62 | 20.47 | 20.53 | 20.53 | -2.84% | 6,858,954 |
| Sep 2, 2025 | 20.13 | 21.65 | 20.02 | 21.13 | 21.13 | 4.97% | 11,764,800 |
| Aug 29, 2025 | 21.17 | 21.17 | 20.11 | 20.13 | 20.13 | -4.28% | 5,381,900 |
| Aug 28, 2025 | 20.90 | 21.14 | 20.80 | 21.03 | 21.03 | 0.62% | 4,393,600 |
| Aug 27, 2025 | 21.08 | 21.55 | 20.88 | 20.90 | 20.90 | -0.14% | 6,897,500 |
| Aug 26, 2025 | 21.05 | 21.22 | 20.67 | 20.93 | 20.93 | 0.19% | 7,459,600 |
| Aug 25, 2025 | 20.99 | 21.05 | 19.86 | 20.89 | 20.89 | 2.45% | 11,427,300 |
| Aug 22, 2025 | 19.07 | 20.64 | 18.75 | 20.39 | 20.39 | 8.34% | 14,482,500 |
| Aug 21, 2025 | 19.30 | 19.35 | 18.70 | 18.82 | 18.82 | -2.39% | 9,030,500 |
| Aug 20, 2025 | 20.35 | 20.43 | 19.05 | 19.28 | 19.28 | -5.02% | 11,644,900 |
| Aug 19, 2025 | 20.56 | 20.56 | 19.99 | 20.30 | 20.30 | -1.60% | 6,710,200 |
| Aug 18, 2025 | 20.51 | 21.05 | 20.23 | 20.63 | 20.63 | 0.63% | 6,279,300 |
| Aug 15, 2025 | 20.48 | 21.06 | 19.73 | 20.50 | 20.50 | -2.47% | 9,676,200 |
| Aug 14, 2025 | 21.02 | 21.38 | 19.49 | 21.02 | 21.02 | -0.19% | 8,902,800 |
| Aug 13, 2025 | 20.15 | 21.39 | 20.14 | 21.06 | 21.06 | 5.51% | 7,057,400 |
| Aug 12, 2025 | 19.13 | 20.05 | 19.08 | 19.96 | 19.96 | 3.58% | 6,229,400 |
| Aug 11, 2025 | 19.33 | 19.43 | 18.91 | 19.27 | 19.27 | -0.05% | 7,317,100 |
| Aug 8, 2025 | 19.49 | 19.49 | 18.90 | 19.28 | 19.28 | -0.52% | 4,027,100 |
| Aug 7, 2025 | 19.12 | 19.43 | 18.76 | 19.38 | 19.38 | 1.20% | 5,709,000 |
| Aug 6, 2025 | 19.72 | 19.80 | 19.00 | 19.15 | 19.15 | -1.39% | 4,939,400 |