QXO Inc (QXO)
NASDAQ: QXO
· Real-Time Price · USD
19.26
-0.56 (-2.83%)
At close: Sep 24, 2025, 3:59 PM
19.35
0.47%
After-hours: Sep 24, 2025, 07:59 PM EDT
QXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.91 | 20.08 | 19.21 | 19.24 | 19.24 | -2.93% | 7,435,833 |
| 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 |
| Sep 16, 2025 | 21.23 | 21.42 | 20.30 | 20.95 | 20.95 | -1.32% | 10,449,700 |
| Sep 15, 2025 | 20.85 | 21.23 | 20.69 | 21.23 | 21.23 | 2.21% | 5,351,500 |
| Sep 12, 2025 | 21.26 | 21.37 | 20.75 | 20.77 | 20.77 | -2.30% | 6,255,500 |
| Sep 11, 2025 | 21.33 | 21.95 | 21.19 | 21.26 | 21.26 | -1.02% | 6,062,800 |
| Sep 10, 2025 | 21.36 | 22.05 | 21.25 | 21.48 | 21.48 | 0.00% | 7,273,800 |
| Sep 9, 2025 | 21.80 | 21.99 | 21.04 | 21.48 | 21.48 | -2.19% | 7,315,000 |
| Sep 8, 2025 | 22.26 | 22.35 | 21.65 | 21.96 | 21.96 | -0.41% | 7,396,700 |
| Sep 5, 2025 | 20.87 | 22.06 | 20.87 | 22.05 | 22.05 | 6.83% | 10,069,900 |
| Sep 4, 2025 | 20.48 | 20.80 | 19.97 | 20.64 | 20.64 | 0.54% | 6,781,000 |
| Sep 3, 2025 | 21.25 | 21.62 | 20.47 | 20.53 | 20.53 | -2.84% | 7,041,100 |
| 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 |