QXO, Inc. - Common Stock (QXO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.99	14.77	13.96	14.72	2,935,301	14.72
4/01/2025	13.58	14.35	13.25	14.18	3,129,446	14.18
3/31/2025	13.51	13.69	13.20	13.54	1,641,540	13.54
3/28/2025	14.01	14.28	13.71	13.76	2,815,776	13.76
3/27/2025	13.48	14.04	13.48	14.01	1,568,873	14.01
3/26/2025	13.82	13.96	13.40	13.56	1,565,650	13.56
3/25/2025	13.83	13.97	13.54	13.86	5,172,204	13.86
3/24/2025	12.76	13.87	12.76	13.80	6,876,258	13.80
3/21/2025	13.31	13.60	12.66	12.67	8,635,082	12.67
3/20/2025	13.42	14.20	13.05	13.43	10,659,976	13.43
3/19/2025	12.81	13.24	12.80	13.05	5,293,620	13.05
3/18/2025	12.92	13.57	12.74	12.99	2,482,688	12.99
3/17/2025	12.96	13.29	12.62	13.00	2,135,700	13.00
3/14/2025	12.74	12.96	12.50	12.82	1,758,546	12.82
3/13/2025	12.83	12.98	12.38	12.64	1,316,486	12.64
3/12/2025	13.32	13.47	12.56	12.58	2,162,254	12.58
3/11/2025	13.10	13.30	12.54	13.26	2,750,959	13.26
3/10/2025	13.75	14.27	13.09	13.26	3,951,188	13.26
3/07/2025	13.06	13.40	12.91	13.38	1,856,273	13.38
3/06/2025	13.10	13.33	12.96	13.12	1,757,808	13.12
3/05/2025	13.11	13.50	12.89	13.33	1,685,861	13.33
3/04/2025	12.65	13.06	12.15	12.81	2,354,421	12.81
3/03/2025	12.69	12.81	12.23	12.35	2,626,793	12.35
2/28/2025	12.30	12.88	12.04	12.74	3,222,078	12.74
2/27/2025	12.30	12.42	12.12	12.31	1,467,144	12.31
2/26/2025	11.98	12.35	11.95	12.22	1,747,132	12.22
2/25/2025	12.11	12.34	11.85	12.01	2,146,964	12.01
2/24/2025	12.80	12.86	12.13	12.27	1,373,400	12.27
2/21/2025	13.15	13.22	12.46	12.51	1,694,742	12.51
2/20/2025	13.00	13.20	12.85	13.08	1,122,944	13.08
2/19/2025	13.26	13.44	13.01	13.04	1,516,549	13.04
2/18/2025	13.17	13.68	13.13	13.35	4,484,072	13.35
2/14/2025	13.10	13.42	13.07	13.16	1,399,193	13.16
2/13/2025	13.50	13.65	13.11	13.25	1,602,090	13.25
2/12/2025	13.26	13.57	13.23	13.40	1,006,032	13.40
2/11/2025	13.27	13.70	13.17	13.47	1,132,726	13.47
2/10/2025	13.46	13.69	13.27	13.47	1,569,619	13.47
2/07/2025	13.49	13.79	13.17	13.28	1,663,089	13.28
2/06/2025	14.50	14.73	13.48	13.55	2,522,002	13.55
2/05/2025	14.71	15.24	14.09	14.42	2,906,441	14.42
2/04/2025	13.37	14.38	13.30	14.19	1,757,696	14.19
2/03/2025	12.85	13.45	12.76	13.44	2,002,463	13.44
1/31/2025	13.40	13.53	13.20	13.29	2,022,066	13.29
1/30/2025	13.40	13.57	13.20	13.42	1,932,862	13.42
1/29/2025	13.36	13.59	13.16	13.40	1,376,117	13.40
1/28/2025	13.32	13.60	13.12	13.40	1,504,024	13.40
1/27/2025	13.80	14.00	12.91	13.22	3,359,529	13.22
1/24/2025	13.79	15.08	13.65	13.73	2,166,411	13.73
1/23/2025	13.90	14.12	13.71	13.98	1,240,150	13.98
1/22/2025	13.79	14.14	13.61	13.98	1,102,697	13.98
1/21/2025	14.14	14.39	13.68	13.68	2,289,163	13.68
1/17/2025	14.00	14.23	13.63	13.99	2,341,801	13.99