QXO Inc (QXO)
NASDAQ: QXO
· Real-Time Price · USD
20.38
1.56 (8.29%)
At close: Aug 22, 2025, 3:59 PM
20.47
0.47%
After-hours: Aug 22, 2025, 07:52 PM EDT
QXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.07 | 20.64 | 18.75 | 20.39 | 20.39 | 8.34% | 14,480,297 |
| 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 |
| Aug 5, 2025 | 20.09 | 20.15 | 19.42 | 19.42 | 19.42 | -1.02% | 5,711,400 |
| Aug 4, 2025 | 19.62 | 19.87 | 19.23 | 19.62 | 19.62 | 1.50% | 7,991,200 |
| Aug 1, 2025 | 19.70 | 19.75 | 19.23 | 19.33 | 19.33 | -3.64% | 6,204,200 |
| Jul 31, 2025 | 20.64 | 20.77 | 19.66 | 20.06 | 20.06 | -2.81% | 6,429,000 |
| Jul 30, 2025 | 21.05 | 21.35 | 20.41 | 20.64 | 20.64 | -1.71% | 5,304,000 |
| Jul 29, 2025 | 21.70 | 21.77 | 20.97 | 21.00 | 21.00 | -3.58% | 5,068,100 |
| Jul 28, 2025 | 22.24 | 22.26 | 21.73 | 21.78 | 21.78 | -1.85% | 3,676,300 |