QXO, Inc. - Common Stock (QXO)

Historical Prices For QXO, Inc. - Common Stock (QXO)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	18.60	18.86	18.38	18.39	5,131,310	18.39
10/23/2025	18.49	18.57	18.09	18.30	6,240,592	18.30
10/22/2025	19.37	19.70	18.31	18.36	8,566,717	18.36
10/21/2025	19.10	19.98	19.10	19.54	6,735,169	19.54
10/20/2025	19.14	19.25	18.77	19.00	4,504,069	19.00
10/17/2025	19.00	19.31	18.50	18.99	5,117,577	18.99
10/16/2025	19.50	19.55	18.61	18.93	6,889,080	18.93
10/15/2025	19.78	19.89	19.12	19.47	7,242,706	19.47
10/14/2025	18.23	19.56	18.08	19.53	9,713,126	19.53
10/13/2025	18.70	19.01	18.36	18.50	8,600,639	18.50
10/10/2025	19.89	19.89	18.58	18.58	9,008,457	18.58
10/09/2025	19.68	20.27	19.59	19.73	5,302,578	19.73
10/08/2025	19.52	19.92	19.90	19.90	6,826,367	19.90
10/07/2025	19.79	19.95	19.45	19.50	5,942,951	19.50
10/06/2025	20.54	20.61	19.63	19.77	8,918,147	19.77
10/03/2025	20.17	21.14	19.97	20.23	15,172,905	20.23
10/02/2025	18.79	20.11	18.73	19.91	13,192,398	19.91
10/01/2025	18.89	19.08	18.50	18.67	10,852,441	18.67
9/30/2025	18.92	19.07	18.27	19.06	10,278,827	19.06
9/29/2025	19.05	19.21	18.73	18.74	7,111,080	18.74
9/26/2025	18.98	19.09	18.67	18.79	5,659,223	18.79
9/25/2025	18.91	19.28	18.69	18.93	8,673,228	18.93
9/24/2025	19.91	20.09	19.21	19.24	7,496,580	19.24
9/23/2025	20.02	20.27	19.60	19.82	10,908,059	19.82
9/22/2025	20.70	20.78	19.92	19.94	8,978,157	19.94
9/19/2025	20.95	21.00	20.40	20.62	13,219,740	20.62
9/18/2025	21.12	21.64	20.89	21.02	8,415,974	21.02
9/17/2025	21.05	21.53	20.64	20.94	7,234,214	20.94
9/16/2025	21.23	21.42	20.30	20.95	10,448,872	20.95
9/15/2025	20.85	21.23	20.69	21.23	5,350,850	21.23
9/12/2025	21.26	21.37	20.75	20.77	6,255,501	20.77
9/11/2025	21.33	21.95	21.19	21.26	6,062,356	21.26
9/10/2025	21.36	22.05	21.25	21.48	7,272,751	21.48
9/09/2025	21.80	21.99	21.04	21.48	7,307,444	21.48
9/08/2025	22.26	22.35	21.65	21.96	7,394,420	21.96
9/05/2025	20.87	22.06	20.87	22.05	10,069,947	22.05
9/04/2025	20.48	20.80	19.97	20.64	7,050,986	20.64
9/03/2025	21.25	21.62	20.47	20.53	7,041,131	20.53
9/02/2025	20.13	21.65	20.02	21.13	11,763,142	21.13
8/29/2025	21.17	21.17	20.11	20.13	5,381,906	20.13
8/28/2025	20.90	21.14	20.80	21.03	4,391,579	21.03
8/27/2025	21.08	21.55	20.88	20.90	6,897,109	20.90
8/26/2025	21.05	21.22	20.67	20.93	7,447,027	20.93
8/25/2025	20.99	21.05	19.86	20.89	11,425,937	20.89
8/22/2025	19.07	20.64	18.75	20.39	14,482,539	20.39
8/21/2025	19.30	19.35	18.70	18.82	9,030,449	18.82
8/20/2025	20.35	20.43	19.05	19.28	11,643,959	19.28
8/19/2025	20.56	20.56	19.99	20.30	6,709,584	20.30
8/18/2025	20.51	21.05	20.23	20.63	6,275,543	20.63
8/15/2025	20.48	21.06	19.73	20.50	9,676,257	20.50
8/14/2025	21.02	21.38	19.49	21.02	8,901,430	21.02
8/13/2025	20.15	21.39	20.14	21.06	7,057,166	21.06
8/12/2025	19.13	20.05	19.08	19.96	6,232,593	19.96
8/11/2025	19.33	19.43	18.91	19.27	7,313,933	19.27
8/08/2025	19.49	19.49	18.90	19.28	4,027,133	19.28
8/07/2025	19.12	19.43	18.76	19.38	5,708,692	19.38
8/06/2025	19.72	19.80	19.00	19.15	4,937,579	19.15
8/05/2025	20.09	20.15	19.42	19.42	5,709,777	19.42
8/04/2025	19.62	19.87	19.23	19.62	7,991,002	19.62
8/01/2025	19.70	19.75	19.23	19.33	6,204,168	19.33
7/31/2025	20.64	20.77	19.66	20.06	6,426,885	20.06
7/30/2025	21.05	21.35	20.41	20.64	5,447,250	20.64
7/29/2025	21.70	21.77	20.97	21.00	5,056,820	21.00
7/28/2025	22.24	22.26	21.73	21.78	3,675,342	21.78