QXO, Inc. (QXO) Historical Stock Data

20.82 ↑0.24 (1.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QXO is up 0.45% a day on average. There have been 15 days where QXO, Inc. closed green and 15 days where QXO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	20.66	20.82	↑$0.16 (0.77%)	20.39	21.07	7.01M
2025-12-04	19.86	20.58	↑$0.72 (3.63%)	19.86	20.73	7.55M
2025-12-03	19.17	20.00	↑$0.83 (4.33%)	19.00	20.35	9.77M
2025-12-02	18.47	19.33	↑$0.86 (4.66%)	18.44	19.39	7.26M
2025-12-01	18.53	18.33	↓$0.20 (-1.08%)	18.30	18.78	6.31M
2025-11-28	18.37	18.73	↑$0.36 (1.96%)	18.27	18.74	2.98M
2025-11-26	17.65	18.26	↑$0.61 (3.46%)	17.60	18.48	5.34M
2025-11-25	16.99	17.69	↑$0.70 (4.12%)	16.86	17.81	6.98M
2025-11-24	17.00	16.81	↓$0.19 (-1.12%)	16.76	17.34	4.75M
2025-11-21	16.12	16.98	↑$0.86 (5.33%)	16.10	17.40	6.68M
2025-11-20	16.62	16.10	↓$0.52 (-3.13%)	15.99	17.11	5.79M
2025-11-19	16.70	16.30	↓$0.40 (-2.40%)	16.25	16.91	7.24M
2025-11-18	16.67	16.69	↑$0.02 (0.12%)	16.53	17.12	5.18M
2025-11-17	17.50	16.96	↓$0.54 (-3.09%)	16.66	17.54	5.50M
2025-11-14	17.06	17.48	↑$0.42 (2.46%)	17.01	17.79	5.17M
2025-11-13	18.64	17.49	↓$1.15 (-6.17%)	17.48	18.72	5.95M
2025-11-12	19.05	18.79	↓$0.26 (-1.36%)	18.40	19.37	6.44M
2025-11-11	18.59	19.02	↑$0.43 (2.31%)	18.03	19.19	7.31M
2025-11-10	17.25	18.40	↑$1.15 (6.67%)	16.90	18.60	9.99M
2025-11-07	16.00	17.19	↑$1.19 (7.44%)	15.50	17.40	11.98M
2025-11-06	16.46	16.14	↓$0.32 (-1.94%)	15.83	16.60	13.44M
2025-11-05	17.00	16.49	↓$0.51 (-3.00%)	16.47	17.08	11.26M
2025-11-04	17.07	16.87	↓$0.20 (-1.17%)	16.85	17.25	6.28M
2025-11-03	17.75	17.29	↓$0.46 (-2.59%)	17.05	17.85	6.99M
2025-10-31	17.83	17.67	↓$0.16 (-0.90%)	17.51	17.93	7.43M
2025-10-30	18.51	17.76	↓$0.75 (-4.05%)	17.74	18.51	6.78M
2025-10-29	18.06	18.49	↑$0.43 (2.38%)	17.65	18.85	8.57M
2025-10-28	18.10	18.10	↑$0.00 (0.00%)	17.98	18.81	6.78M
2025-10-27	18.66	18.08	↓$0.58 (-3.11%)	18.03	18.67	5.76M
2025-10-24	18.60	18.39	↓$0.21 (-1.13%)	18.39	18.86	4.64M