Xerox Holdings Corporation XRX
NASDAQ · United States · Electronic Technology
$3.11-0.06 (-1.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.12 | -1.58% | $3.17 | $3.20 | $3.10 | 577.29K |
| 2026-09-30 | $3.17 | -1.25% | $3.25 | $3.26 | $3.15 | 1.76M |
| 2026-09-29 | $3.21 | -1.53% | $3.32 | $3.32 | $3.13 | 2.03M |
| 2026-09-28 | $3.26 | -1.81% | $3.29 | $3.30 | $3.19 | 1.38M |
| 2026-09-25 | $3.32 | -0.30% | $3.37 | $3.51 | $3.30 | 1.87M |
| 2026-09-24 | $3.33 | -4.03% | $3.40 | $3.47 | $3.31 | 2.19M |
| 2026-09-23 | $3.47 | -0.57% | $3.50 | $3.55 | $3.40 | 1.68M |
| 2026-09-22 | $3.49 | +4.80% | $3.37 | $3.57 | $3.36 | 2.05M |
| 2026-09-21 | $3.33 | -2.63% | $3.45 | $3.49 | $3.32 | 2.15M |
| 2026-09-18 | $3.42 | -5.52% | $3.59 | $3.59 | $3.34 | 4.75M |
| 2026-09-17 | $3.62 | +4.02% | $3.53 | $3.63 | $3.45 | 3.67M |
| 2026-09-16 | $3.48 | +0.58% | $3.51 | $3.57 | $3.39 | 3.47M |
| 2026-09-15 | $3.46 | +4.53% | $3.29 | $3.53 | $3.27 | 2.75M |
| 2026-09-14 | $3.31 | -3.50% | $3.38 | $3.44 | $3.26 | 2.33M |
| 2026-09-11 | $3.43 | +8.20% | $3.20 | $3.46 | $3.20 | 3.57M |
| 2026-09-10 | $3.17 | +0.96% | $3.10 | $3.20 | $3.09 | 1.59M |
| 2026-09-09 | $3.14 | -1.87% | $3.20 | $3.23 | $3.08 | 2.77M |
| 2026-09-08 | $3.20 | -3.61% | $3.50 | $3.55 | $3.17 | 3.60M |
| 2026-09-04 | $3.32 | +0.61% | $3.31 | $3.42 | $3.30 | 1.98M |
| 2026-09-03 | $3.30 | +3.77% | $3.15 | $3.31 | $3.07 | 2.31M |
| 2026-09-02 | $3.18 | +0.63% | $3.14 | $3.27 | $3.14 | 1.69M |
| 2026-09-01 | $3.16 | -2.17% | $3.23 | $3.28 | $3.15 | 2.84M |
| 2026-08-31 | $3.23 | +5.56% | $3.07 | $3.28 | $3.03 | 4.32M |
| 2026-08-28 | $3.06 | +3.03% | $2.97 | $3.20 | $2.95 | 3.12M |
| 2026-08-27 | $2.97 | -0.34% | $2.98 | $3.08 | $2.96 | 1.46M |
| 2026-08-26 | $2.98 | +1.02% | $2.94 | $3.02 | $2.89 | 1.51M |
| 2026-08-25 | $2.95 | +3.51% | $2.88 | $2.97 | $2.78 | 1.83M |
| 2026-08-24 | $2.85 | -1.72% | $2.86 | $2.89 | $2.82 | 1.13M |
| 2026-08-21 | $2.90 | +2.11% | $2.86 | $3.00 | $2.85 | 1.49M |
| 2026-08-20 | $2.84 | -0.35% | $2.85 | $2.88 | $2.81 | 1.33M |
| 2026-08-19 | $2.85 | -4.04% | $2.98 | $3.02 | $2.82 | 1.88M |
| 2026-08-18 | $2.97 | +0.68% | $3.00 | $3.09 | $2.96 | 1.72M |
| 2026-08-17 | $2.95 | -4.84% | $3.06 | $3.08 | $2.91 | 3.16M |
| 2026-08-14 | $3.10 | -1.27% | $3.15 | $3.15 | $3.08 | 1.61M |
| 2026-08-13 | $3.14 | 0.00% | $3.12 | $3.19 | $3.10 | 1.26M |
| 2026-08-12 | $3.14 | -2.48% | $3.23 | $3.23 | $3.07 | 1.73M |
| 2026-08-11 | $3.22 | -0.92% | $3.20 | $3.25 | $3.12 | 1.65M |
| 2026-08-10 | $3.25 | +0.31% | $3.27 | $3.28 | $3.17 | 1.93M |
| 2026-08-07 | $3.24 | +0.31% | $3.26 | $3.29 | $3.20 | 2.61M |
| 2026-08-06 | $3.23 | +2.87% | $3.14 | $3.39 | $3.09 | 2.63M |
| 2026-08-05 | $3.14 | -2.79% | $3.21 | $3.23 | $3.10 | 1.96M |
| 2026-08-04 | $3.23 | +3.19% | $3.20 | $3.35 | $3.15 | 4.21M |
| 2026-08-03 | $3.13 | +6.10% | $2.98 | $3.28 | $2.90 | 5.35M |
| 2026-07-31 | $2.95 | -15.47% | $3.49 | $3.51 | $2.87 | 11.71M |
| 2026-07-30 | $3.49 | +32.20% | $3.42 | $3.78 | $3.23 | 29.52M |
| 2026-07-29 | $2.64 | -4.00% | $2.77 | $2.82 | $2.61 | 3.07M |
| 2026-07-28 | $2.75 | +0.73% | $2.74 | $2.76 | $2.64 | 1.85M |
| 2026-07-27 | $2.73 | +5.81% | $2.62 | $2.78 | $2.62 | 2.13M |
| 2026-07-24 | $2.58 | -1.15% | $2.63 | $2.66 | $2.55 | 1.17M |
| 2026-07-23 | $2.61 | -1.88% | $2.60 | $2.64 | $2.51 | 1.99M |
| 2026-07-22 | $2.66 | -2.92% | $2.73 | $2.83 | $2.65 | 2.21M |
| 2026-07-21 | $2.74 | +4.98% | $2.60 | $2.78 | $2.60 | 2.50M |
| 2026-07-20 | $2.61 | -5.78% | $2.76 | $2.77 | $2.59 | 2.11M |
| 2026-07-17 | $2.77 | +3.36% | $2.63 | $2.82 | $2.63 | 1.51M |
| 2026-07-16 | $2.68 | -0.74% | $2.73 | $2.80 | $2.67 | 1.91M |
| 2026-07-15 | $2.70 | -1.10% | $2.73 | $2.81 | $2.69 | 1.55M |
| 2026-07-14 | $2.73 | -1.44% | $2.85 | $2.88 | $2.69 | 1.90M |
| 2026-07-13 | $2.77 | -1.77% | $2.78 | $2.86 | $2.69 | 1.98M |
| 2026-07-10 | $2.82 | +1.44% | $2.83 | $2.86 | $2.73 | 2.55M |
| 2026-07-09 | $2.78 | +4.12% | $2.71 | $2.85 | $2.69 | 3.03M |
| 2026-07-08 | $2.67 | 0.00% | $2.60 | $2.73 | $2.60 | 2.46M |
| 2026-07-07 | $2.67 | -7.29% | $2.84 | $2.96 | $2.66 | 4.49M |
| 2026-07-06 | $2.88 | +2.86% | $2.78 | $3.01 | $2.78 | 2.09M |
| 2026-07-02 | $2.80 | -9.68% | $3.08 | $3.13 | $2.78 | 3.95M |
| 2026-07-01 | $3.10 | -0.96% | $3.07 | $3.21 | $2.98 | 2.81M |
| 2026-06-30 | $3.13 | -1.26% | $3.16 | $3.24 | $3.08 | 3.29M |
| 2026-06-29 | $3.17 | -4.23% | $3.34 | $3.40 | $3.12 | 4.41M |
| 2026-06-26 | $3.31 | +2.80% | $3.20 | $3.33 | $3.08 | 7.75M |
| 2026-06-25 | $3.22 | +2.55% | $3.21 | $3.30 | $3.14 | 3.12M |
| 2026-06-24 | $3.14 | 0.00% | $3.10 | $3.20 | $3.05 | 2.43M |
| 2026-06-23 | $3.14 | +2.61% | $2.98 | $3.44 | $2.97 | 7.49M |
| 2026-06-22 | $3.06 | +1.32% | $3.02 | $3.13 | $3.00 | 3.23M |
| 2026-06-18 | $3.02 | -3.82% | $3.18 | $3.21 | $2.99 | 5.86M |
| 2026-06-17 | $3.14 | -4.56% | $3.29 | $3.36 | $3.12 | 2.95M |
| 2026-06-16 | $3.29 | -3.80% | $3.42 | $3.46 | $3.28 | 2.88M |
| 2026-06-15 | $3.42 | -1.44% | $3.54 | $3.57 | $3.41 | 3.22M |
| 2026-06-12 | $3.47 | 0.00% | $3.47 | $3.55 | $3.34 | 4.31M |
| 2026-06-11 | $3.47 | +7.10% | $3.24 | $3.50 | $3.21 | 4.10M |
| 2026-06-10 | $3.24 | -4.42% | $3.36 | $3.44 | $3.20 | 3.35M |
| 2026-06-09 | $3.39 | -4.51% | $3.58 | $3.63 | $3.15 | 5.09M |
| 2026-06-08 | $3.55 | +6.93% | $3.38 | $3.64 | $3.34 | 5.57M |
| 2026-06-05 | $3.32 | -4.87% | $3.68 | $3.75 | $3.29 | 7.71M |
| 2026-06-04 | $3.49 | +7.38% | $3.24 | $3.61 | $3.21 | 7.68M |
| 2026-06-03 | $3.25 | -1.22% | $3.29 | $3.56 | $3.20 | 7.29M |
| 2026-06-02 | $3.29 | +6.47% | $3.16 | $3.32 | $3.12 | 5.24M |
| 2026-06-01 | $3.09 | -4.63% | $3.26 | $3.40 | $3.05 | 6.03M |
| 2026-05-29 | $3.24 | +6.58% | $3.07 | $3.39 | $3.07 | 13.54M |
| 2026-05-28 | $3.04 | -1.94% | $3.11 | $3.30 | $2.98 | 4.94M |
| 2026-05-27 | $3.10 | +2.99% | $3.12 | $3.22 | $2.97 | 4.89M |
| 2026-05-26 | $3.01 | +3.79% | $2.98 | $3.29 | $2.91 | 12.41M |