QXO Inc (QXO)
14.18
-0.34 (-2.34%)
At close: Apr 16, 2025, 10:01 AM
QXO Inc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.44 | 14.44 | 14.87 | 14.87 | 14.31 | 14.31 | 14.52 | 14.52 | 0.41% | 3,923,394 |
| Apr 14, 2025 | 14.08 | 14.08 | 14.65 | 14.65 | 13.70 | 13.70 | 14.46 | 14.46 | 3.95% | 2,967,000 |
| Apr 11, 2025 | 13.20 | 13.20 | 13.95 | 13.95 | 13.10 | 13.10 | 13.91 | 13.91 | 5.38% | 1,679,200 |
| Apr 10, 2025 | 13.29 | 13.29 | 13.60 | 13.60 | 12.81 | 12.81 | 13.20 | 13.20 | -4.00% | 2,562,700 |
| Apr 9, 2025 | 12.79 | 12.79 | 13.78 | 13.78 | 12.11 | 12.11 | 13.75 | 13.75 | 11.34% | 6,076,800 |
| Apr 8, 2025 | 13.90 | 13.90 | 13.96 | 13.96 | 12.30 | 12.30 | 12.35 | 12.35 | -8.86% | 3,355,300 |
| Apr 7, 2025 | 13.23 | 13.23 | 14.09 | 14.09 | 13.00 | 13.00 | 13.55 | 13.55 | -3.21% | 3,699,100 |
| Apr 4, 2025 | 13.36 | 13.36 | 14.16 | 14.16 | 12.71 | 12.71 | 14.00 | 14.00 | 1.52% | 4,322,900 |
| Apr 3, 2025 | 14.18 | 14.18 | 14.36 | 14.36 | 13.37 | 13.37 | 13.79 | 13.79 | -6.32% | 3,255,900 |
| Apr 2, 2025 | 13.99 | 13.99 | 14.77 | 14.77 | 13.96 | 13.96 | 14.72 | 14.72 | 3.81% | 2,937,500 |
| Apr 1, 2025 | 13.58 | 13.58 | 14.35 | 14.35 | 13.25 | 13.25 | 14.18 | 14.18 | 4.73% | 3,129,400 |
| Mar 31, 2025 | 13.51 | 13.51 | 13.69 | 13.69 | 13.20 | 13.20 | 13.54 | 13.54 | -1.60% | 1,641,500 |
| Mar 28, 2025 | 14.01 | 14.01 | 14.28 | 14.28 | 13.71 | 13.71 | 13.76 | 13.76 | -1.78% | 2,815,400 |
| Mar 27, 2025 | 13.48 | 13.48 | 14.04 | 14.04 | 13.48 | 13.48 | 14.01 | 14.01 | 3.32% | 1,568,700 |
| Mar 26, 2025 | 13.82 | 13.82 | 13.96 | 13.96 | 13.40 | 13.40 | 13.56 | 13.56 | -2.16% | 1,565,700 |
| Mar 25, 2025 | 13.83 | 13.83 | 13.98 | 13.98 | 13.54 | 13.54 | 13.86 | 13.86 | 0.43% | 5,173,100 |
| Mar 24, 2025 | 12.76 | 12.76 | 13.87 | 13.87 | 12.76 | 12.76 | 13.80 | 13.80 | 8.92% | 6,880,200 |
| Mar 21, 2025 | 13.31 | 13.31 | 13.60 | 13.60 | 12.66 | 12.66 | 12.67 | 12.67 | -5.66% | 8,635,100 |
| Mar 20, 2025 | 13.42 | 13.42 | 14.20 | 14.20 | 13.05 | 13.05 | 13.43 | 13.43 | 2.91% | 10,660,300 |
| Mar 19, 2025 | 12.81 | 12.81 | 13.24 | 13.24 | 12.80 | 12.80 | 13.05 | 13.05 | 0.46% | 5,293,600 |
| Mar 18, 2025 | 12.92 | 12.92 | 13.57 | 13.57 | 12.74 | 12.74 | 12.99 | 12.99 | -0.08% | 2,482,700 |
| Mar 17, 2025 | 12.96 | 12.96 | 13.29 | 13.29 | 12.62 | 12.62 | 13.00 | 13.00 | 1.40% | 2,135,700 |
| Mar 14, 2025 | 12.74 | 12.74 | 12.96 | 12.96 | 12.50 | 12.50 | 12.82 | 12.82 | 1.42% | 1,758,400 |
| Mar 13, 2025 | 12.83 | 12.83 | 12.98 | 12.98 | 12.38 | 12.38 | 12.64 | 12.64 | 0.48% | 1,316,500 |
| Mar 12, 2025 | 13.32 | 13.32 | 13.47 | 13.47 | 12.56 | 12.56 | 12.58 | 12.58 | -5.13% | 2,163,700 |
| Mar 11, 2025 | 13.10 | 13.10 | 13.31 | 13.31 | 12.54 | 12.54 | 13.26 | 13.26 | 0.00% | 2,751,000 |
| Mar 10, 2025 | 13.75 | 13.75 | 14.27 | 14.27 | 13.09 | 13.09 | 13.26 | 13.26 | -0.90% | 3,951,200 |
| Mar 7, 2025 | 13.06 | 13.06 | 13.40 | 13.40 | 12.91 | 12.91 | 13.38 | 13.38 | 1.98% | 1,856,300 |
| Mar 6, 2025 | 13.10 | 13.10 | 13.33 | 13.33 | 12.97 | 12.97 | 13.12 | 13.12 | -1.58% | 1,757,800 |
| Mar 5, 2025 | 13.11 | 13.11 | 13.50 | 13.50 | 12.89 | 12.89 | 13.33 | 13.33 | 4.06% | 1,685,900 |
| Mar 4, 2025 | 12.65 | 12.65 | 13.06 | 13.06 | 12.15 | 12.15 | 12.81 | 12.81 | 3.72% | 2,354,400 |
| Mar 3, 2025 | 12.70 | 12.70 | 12.81 | 12.81 | 12.23 | 12.23 | 12.35 | 12.35 | -3.06% | 2,626,400 |
| Feb 28, 2025 | 12.30 | 12.30 | 12.88 | 12.88 | 12.04 | 12.04 | 12.74 | 12.74 | 3.49% | 3,221,700 |
| Feb 27, 2025 | 12.30 | 12.30 | 12.42 | 12.42 | 12.12 | 12.12 | 12.31 | 12.31 | 0.74% | 1,467,100 |
| Feb 26, 2025 | 11.98 | 11.98 | 12.35 | 12.35 | 11.95 | 11.95 | 12.22 | 12.22 | 1.75% | 1,748,200 |
| Feb 25, 2025 | 12.11 | 12.11 | 12.34 | 12.34 | 11.85 | 11.85 | 12.01 | 12.01 | -2.12% | 2,147,000 |
| Feb 24, 2025 | 12.80 | 12.80 | 12.86 | 12.86 | 12.13 | 12.13 | 12.27 | 12.27 | -1.92% | 1,396,700 |
| Feb 21, 2025 | 13.15 | 13.15 | 13.22 | 13.22 | 12.46 | 12.46 | 12.51 | 12.51 | -4.36% | 1,694,700 |
| Feb 20, 2025 | 13.00 | 13.00 | 13.20 | 13.20 | 12.85 | 12.85 | 13.08 | 13.08 | 0.31% | 1,125,200 |
| Feb 19, 2025 | 13.26 | 13.26 | 13.44 | 13.44 | 13.01 | 13.01 | 13.04 | 13.04 | -2.32% | 1,516,500 |
| Feb 18, 2025 | 13.17 | 13.17 | 13.68 | 13.68 | 13.13 | 13.13 | 13.35 | 13.35 | 1.44% | 4,439,700 |
| Feb 14, 2025 | 13.10 | 13.10 | 13.42 | 13.42 | 13.07 | 13.07 | 13.16 | 13.16 | -0.68% | 1,398,900 |
| Feb 13, 2025 | 13.50 | 13.50 | 13.65 | 13.65 | 13.11 | 13.11 | 13.25 | 13.25 | -1.12% | 1,610,300 |
| Feb 12, 2025 | 13.26 | 13.26 | 13.57 | 13.57 | 13.23 | 13.23 | 13.40 | 13.40 | -0.52% | 1,006,000 |
| Feb 11, 2025 | 13.27 | 13.27 | 13.70 | 13.70 | 13.17 | 13.17 | 13.47 | 13.47 | 0.00% | 1,133,500 |
| Feb 10, 2025 | 13.46 | 13.46 | 13.69 | 13.69 | 13.27 | 13.27 | 13.47 | 13.47 | 1.43% | 1,543,842 |
| Feb 7, 2025 | 13.49 | 13.49 | 13.79 | 13.79 | 13.17 | 13.17 | 13.28 | 13.28 | -1.99% | 1,660,500 |
| Feb 6, 2025 | 14.50 | 14.50 | 14.73 | 14.73 | 13.48 | 13.48 | 13.55 | 13.55 | -6.03% | 2,463,943 |
| Feb 5, 2025 | 14.71 | 14.71 | 15.24 | 15.24 | 14.09 | 14.09 | 14.42 | 14.42 | 1.62% | 2,763,150 |
| Feb 4, 2025 | 13.37 | 13.37 | 14.38 | 14.38 | 13.30 | 13.30 | 14.19 | 14.19 | 5.58% | 1,652,980 |