Skip to main content
QXO, Inc. (QXO)
NYSE: QXO · Real-Time Price · USD
20.82
+0.24 (1.17%)
At close: Dec 5, 2025, 4:00 PM EST
20.96
+0.14 (0.67%)
After-hours: Dec 5, 2025, 7:57 PM EST

QXO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6621.0720.3920.8220.821.17%7,004,852
Dec 4, 202519.8620.7319.8620.5820.582.90%7,548,609
Dec 3, 202519.1720.3519.0020.0020.003.47%9,759,990
Dec 2, 202518.4719.3918.4419.3319.335.46%7,260,065
Dec 1, 202518.5318.7818.3018.3318.33-2.14%6,957,033
Nov 28, 202518.3718.7418.2718.7318.732.57%2,979,121
Nov 26, 202517.6518.4817.6018.2618.263.22%5,343,444
Nov 25, 202516.9917.8116.8617.6917.695.23%7,018,315
Nov 24, 202517.0017.5016.7616.8116.81-1.00%7,471,818
Nov 21, 202516.1217.5316.1016.9816.985.47%6,693,847
Nov 20, 202516.6217.1115.9916.1016.10-1.23%6,270,833
Nov 19, 202516.7016.9116.2516.3016.30-2.34%7,250,075
Nov 18, 202516.6717.1216.5316.6916.69-1.59%5,242,938
Nov 17, 202517.5017.5516.6616.9616.96-2.97%5,517,537
Nov 14, 202517.0617.7917.0117.4817.48-0.06%5,183,828
Nov 13, 202518.6418.7217.4717.4917.49-6.92%6,098,895
Nov 12, 202519.0519.3718.4018.7918.79-1.21%6,449,699
Nov 11, 202518.5919.1918.0319.0219.023.37%8,125,940
Nov 10, 202517.2518.6016.9018.4018.407.04%9,996,784
Nov 7, 202516.0017.4015.5017.1917.196.51%13,205,509
Nov 6, 202516.4616.6015.8316.1416.14-2.12%13,444,592
Nov 5, 202517.0017.0816.4716.4916.49-2.25%12,118,066
Nov 4, 202517.0717.2516.8516.8716.87-2.43%6,990,922
Nov 3, 202517.7517.8517.0517.2917.29-2.15%7,938,425
Oct 31, 202517.8317.9317.5117.6717.67-0.51%7,434,899
Oct 30, 202518.5118.5117.7317.7617.76-3.95%7,406,082
Oct 29, 202518.0618.8517.6418.4918.492.15%8,581,766
Oct 28, 202518.1018.8117.9818.1018.100.11%7,210,751
Oct 27, 202518.6618.6818.0318.0818.08-1.69%5,773,940
Oct 24, 202518.6018.8618.3818.3918.390.49%5,131,306
Oct 23, 202518.4918.5718.0918.3018.30-0.33%6,240,760
Oct 22, 202519.3719.7018.3118.3618.36-6.04%8,580,527
Oct 21, 202519.1019.9919.1019.5419.542.84%6,738,306
Oct 20, 202519.1419.2518.7719.0019.000.05%4,504,998
Oct 17, 202519.0019.3118.5018.9918.990.32%5,117,572
Oct 16, 202519.5019.5518.6118.9318.93-2.77%6,891,917
Oct 15, 202519.7819.9019.1219.4719.47-0.31%7,242,748
Oct 14, 202518.2319.5618.0819.5319.535.57%9,716,193
Oct 13, 202518.7019.0118.3618.5018.50-0.43%8,600,924
Oct 10, 202519.8919.8918.5818.5818.58-5.83%9,008,444
Oct 9, 202519.6820.2719.5919.7319.73-0.85%5,303,639
Oct 8, 202519.5219.9219.4219.9019.902.05%6,827,001
Oct 7, 202519.7919.9519.4519.5019.50-1.37%5,945,538
Oct 6, 202520.5420.6119.6319.7719.77-2.27%8,918,976
Oct 3, 202520.1721.1419.9720.2320.231.61%15,172,902
Oct 2, 202518.7920.1118.7319.9119.916.64%13,216,173
Oct 1, 202518.8919.0818.5018.6718.67-2.05%10,854,688
Sep 30, 202518.9219.0718.2719.0619.061.71%10,279,171
Sep 29, 202519.0519.2118.7318.7418.74-0.27%7,111,797
Sep 26, 202518.9819.0918.6718.7918.79-0.74%5,652,055
Sep 25, 202518.9219.2818.6918.9318.93-1.61%8,678,303
Sep 24, 202519.9120.0919.2119.2419.24-2.93%7,497,715
Sep 23, 202520.0220.2719.6019.8219.82-0.60%10,908,481
Sep 22, 202520.7020.7819.9219.9419.94-3.30%8,980,097
Sep 19, 202520.9521.0020.4020.6220.62-1.90%13,219,736
Sep 18, 202521.1221.6420.8921.0221.020.38%8,416,342
Sep 17, 202521.0521.5320.6420.9420.94-0.05%7,238,845
Sep 16, 202521.2321.4220.3020.9520.95-1.32%10,449,704
Sep 15, 202520.8521.2320.6921.2321.232.21%5,351,537
Sep 12, 202521.2621.3720.7520.7720.77-2.30%6,255,498
Sep 11, 202521.3321.9521.1921.2621.26-1.02%6,062,792
Sep 10, 202521.3622.0521.2521.4821.48-7,273,759
Sep 9, 202521.8021.9921.0421.4821.48-2.19%7,314,968
Sep 8, 202522.2622.3521.6521.9621.96-0.41%7,396,669
Sep 5, 202520.8722.0620.8722.0522.056.83%10,069,934
Sep 4, 202520.4820.8019.9720.6420.640.54%6,780,992
Sep 3, 202521.2521.6220.4720.5320.53-2.84%7,041,140
Sep 2, 202520.1321.6520.0221.1321.134.97%11,764,782
Aug 29, 202521.1721.1720.1120.1320.13-4.28%5,381,901
Aug 28, 202520.9021.1420.8021.0321.030.62%4,393,591
Aug 27, 202521.0821.5520.8820.9020.90-0.14%6,897,457
Aug 26, 202521.0521.2220.6720.9320.930.19%7,459,550
Aug 25, 202520.9921.0519.8620.8920.892.45%11,427,337
Aug 22, 202519.0720.6418.7520.3920.398.34%14,482,527
Aug 21, 202519.3019.3518.7018.8218.82-2.39%9,030,519
Aug 20, 202520.3520.4319.0519.2819.28-5.02%11,644,890
Aug 19, 202520.5620.5619.9920.3020.30-1.60%6,710,224
Aug 18, 202520.5121.0520.2320.6320.630.63%6,279,284
Aug 15, 202520.4821.0619.7320.5020.50-2.47%9,676,246
Aug 14, 202521.0221.3819.4921.0221.02-0.19%8,902,830
Aug 13, 202520.1521.3920.1421.0621.065.51%7,057,416
Aug 12, 202519.1320.0519.0819.9619.963.58%6,235,005
Aug 11, 202519.3319.4318.9119.2719.27-0.05%7,317,063
Aug 8, 202519.4919.4918.9019.2819.28-0.52%4,027,131
Aug 7, 202519.1219.4318.7619.3819.381.20%5,709,006
Aug 6, 202519.7219.8019.0019.1519.15-1.39%4,939,436
Aug 5, 202520.0920.1519.4219.4219.42-1.02%5,711,441
Aug 4, 202519.6219.8719.2419.6219.621.50%7,991,174
Aug 1, 202519.7019.7619.2319.3319.33-3.64%6,204,159
Jul 31, 202520.6420.7719.6620.0620.06-2.81%6,429,034
Jul 30, 202521.0521.3520.4120.6420.64-1.71%5,304,009
Jul 29, 202521.7021.7720.9721.0021.00-3.58%5,068,115
Jul 28, 202522.2422.2621.7321.7821.78-1.85%3,676,326
Jul 25, 202522.0022.2021.6522.1922.191.32%4,352,970
Jul 24, 202522.1522.2021.6921.9021.90-1.04%5,255,500
Jul 23, 202522.2422.2822.0422.1322.13-0.49%6,054,985
Jul 22, 202522.0022.2721.7822.2422.241.88%7,434,470
Jul 21, 202522.1022.2621.8021.8321.830.92%8,877,629
Jul 18, 202522.0322.2821.3921.6321.63-0.73%7,363,831
Jul 17, 202521.3221.9321.2121.7921.792.83%6,249,745