The highest closing price for QXO (QXO) last month was $22.24, on July 22. It was down 6.9% for the month. The latest price is $20.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $20.64 | $20.77 | $19.66 | $20.06 | 6,429,000 |
July 30 2025 | $21.05 | $21.35 | $20.41 | $20.64 | 5,304,000 |
July 29 2025 | $21.70 | $21.77 | $20.97 | $21.00 | 5,068,100 |
July 28 2025 | $22.24 | $22.26 | $21.73 | $21.78 | 3,676,300 |
July 25 2025 | $22.00 | $22.20 | $21.65 | $22.19 | 4,353,000 |
July 24 2025 | $22.15 | $22.20 | $21.69 | $21.90 | 5,255,500 |
July 23 2025 | $22.24 | $22.28 | $22.04 | $22.13 | 6,055,000 |
July 22 2025 | $22.00 | $22.27 | $21.78 | $22.24 | 7,434,500 |
July 21 2025 | $22.10 | $22.26 | $21.80 | $21.83 | 8,877,600 |
July 18 2025 | $22.03 | $22.28 | $21.39 | $21.63 | 7,363,800 |
July 17 2025 | $21.32 | $21.93 | $21.21 | $21.79 | 6,249,700 |
July 16 2025 | $21.88 | $22.05 | $20.69 | $21.19 | 5,838,600 |
July 15 2025 | $21.13 | $21.70 | $21.04 | $21.15 | 6,149,300 |
July 14 2025 | $21.10 | $21.24 | $20.86 | $21.05 | 8,290,600 |
July 11 2025 | $21.31 | $21.60 | $21.00 | $21.17 | 5,046,000 |
July 10 2025 | $22.00 | $22.05 | $21.28 | $21.43 | 5,638,900 |
July 09 2025 | $21.62 | $22.14 | $21.44 | $22.03 | 7,262,200 |
July 08 2025 | $21.88 | $21.91 | $21.53 | $21.65 | 5,276,500 |
July 07 2025 | $21.82 | $21.98 | $21.31 | $21.68 | 4,988,100 |
July 03 2025 | $21.70 | $22.03 | $21.56 | $21.98 | 6,105,900 |
July 02 2025 | $21.09 | $21.78 | $20.95 | $21.59 | 10,082,000 |
July 01 2025 | $21.55 | $21.71 | $20.76 | $21.18 | 12,290,700 |
Daily pricing data for QXO dates back to 3/5/2004, and may be incomplete.
