QXO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.18	14.47	13.87	14.45	14.45	4.18%	4,779,862
May 9, 2025	14.00	14.24	13.72	13.87	13.87	-0.14%	3,285,311
May 8, 2025	13.57	13.99	13.30	13.89	13.89	4.12%	2,623,167
May 7, 2025	13.39	13.65	13.30	13.34	13.34	-0.37%	6,396,509
May 6, 2025	13.66	13.82	13.09	13.39	13.39	-3.39%	3,072,097
May 5, 2025	14.17	14.24	13.81	13.86	13.86	-2.81%	2,393,201
May 2, 2025	13.35	14.33	13.31	14.26	14.26	7.87%	7,963,559
May 1, 2025	13.61	13.65	13.21	13.22	13.22	-0.90%	2,560,770
Apr 30, 2025	13.01	13.39	12.76	13.34	13.34	0.83%	2,476,848
Apr 29, 2025	13.45	13.56	13.07	13.23	13.23	-1.42%	4,136,598
Apr 28, 2025	12.99	13.67	12.91	13.42	13.42	4.19%	4,575,446
Apr 25, 2025	12.75	13.00	12.50	12.88	12.88	1.02%	4,977,634
Apr 24, 2025	12.51	13.03	12.30	12.75	12.75	2.33%	7,988,506
Apr 23, 2025	12.51	12.77	12.16	12.46	12.46	2.13%	4,144,360
Apr 22, 2025	12.85	13.00	11.97	12.20	12.20	-4.09%	11,492,941
Apr 21, 2025	13.03	13.25	12.57	12.72	12.72	-3.27%	10,282,860
Apr 17, 2025	12.99	13.32	12.56	13.15	13.15	-7.78%	20,581,784
Apr 16, 2025	14.35	14.70	14.08	14.26	14.26	-1.79%	2,515,220
Apr 15, 2025	14.44	14.87	14.31	14.52	14.52	0.41%	4,277,321
Apr 14, 2025	14.08	14.65	13.70	14.46	14.46	3.95%	2,966,989
Apr 11, 2025	13.20	13.95	13.10	13.91	13.91	5.38%	1,679,477
Apr 10, 2025	13.29	13.60	12.81	13.20	13.20	-4.00%	2,562,715
Apr 9, 2025	12.79	13.78	12.11	13.75	13.75	11.34%	6,076,758
Apr 8, 2025	13.90	13.96	12.30	12.35	12.35	-8.86%	3,355,271
Apr 7, 2025	13.23	14.09	13.00	13.55	13.55	-3.21%	3,699,085
Apr 4, 2025	13.36	14.16	12.71	14.00	14.00	1.52%	4,322,909
Apr 3, 2025	14.18	14.36	13.37	13.79	13.79	-6.32%	3,256,150
Apr 2, 2025	13.99	14.77	13.96	14.72	14.72	3.81%	2,937,472
Apr 1, 2025	13.58	14.35	13.25	14.18	14.18	4.73%	3,129,462
Mar 31, 2025	13.51	13.69	13.20	13.54	13.54	-1.60%	1,641,613
Mar 28, 2025	14.01	14.28	13.71	13.76	13.76	-1.78%	2,815,776
Mar 27, 2025	13.48	14.04	13.48	14.01	14.01	3.32%	1,568,873
Mar 26, 2025	13.82	13.96	13.40	13.56	13.56	-2.16%	1,565,662
Mar 25, 2025	13.83	13.98	13.54	13.86	13.86	0.43%	5,173,125
Mar 24, 2025	12.76	13.87	12.76	13.80	13.80	8.92%	6,880,178
Mar 21, 2025	13.31	13.60	12.66	12.67	12.67	-5.66%	8,635,081
Mar 20, 2025	13.42	14.20	13.05	13.43	13.43	2.91%	10,660,300
Mar 19, 2025	12.81	13.24	12.80	13.05	13.05	0.46%	5,293,619
Mar 18, 2025	12.92	13.57	12.74	12.99	12.99	-0.08%	2,482,688
Mar 17, 2025	12.96	13.29	12.62	13.00	13.00	1.40%	2,135,710
Mar 14, 2025	12.74	12.96	12.50	12.82	12.82	1.42%	1,758,546
Mar 13, 2025	12.83	12.98	12.38	12.64	12.64	0.48%	1,316,502
Mar 12, 2025	13.32	13.47	12.56	12.58	12.58	-5.13%	2,163,724
Mar 11, 2025	13.10	13.31	12.54	13.26	13.26	-	2,750,959
Mar 10, 2025	13.75	14.27	13.09	13.26	13.26	-0.90%	3,934,135
Mar 7, 2025	13.06	13.40	12.91	13.38	13.38	1.98%	1,856,273
Mar 6, 2025	13.10	13.33	12.97	13.12	13.12	-1.58%	1,758,013
Mar 5, 2025	13.11	13.50	12.89	13.33	13.33	4.06%	1,685,912
Mar 4, 2025	12.65	13.06	12.15	12.81	12.81	3.72%	2,354,421
Mar 3, 2025	12.70	12.81	12.23	12.35	12.35	-3.06%	2,626,803