Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.19	12.10	11.19	12.06	12.06	7.77%	386
Feb 5, 2026	11.76	11.76	10.82	11.19	11.19	-6.36%	12
Feb 4, 2026	11.42	12.20	11.42	11.95	11.95	9.13%	14
Feb 3, 2026	12.30	12.30	10.95	10.95	10.95	-10.98%	632
Feb 2, 2026	11.82	12.50	11.82	12.30	12.30	4.06%	193
Jan 30, 2026	10.96	11.82	10.70	11.82	11.82	10.16%	235
Jan 29, 2026	12.90	12.90	10.62	10.73	10.73	-12.34%	601
Jan 28, 2026	12.18	12.52	12.18	12.24	12.24	8.70%	112
Jan 27, 2026	11.70	11.70	11.21	11.26	11.26	-3.76%	1,600
Jan 26, 2026	12.23	12.53	11.66	11.70	11.70	-2.82%	152
Jan 23, 2026	12.23	12.23	11.73	12.04	12.04	-2.11%	1,322
Jan 22, 2026	12.45	12.45	11.96	12.30	12.30	3.80%	883
Jan 21, 2026	13.35	13.35	11.45	11.85	11.85	-12.55%	3,805
Jan 20, 2026	14.36	14.36	13.44	13.55	13.55	-5.57%	212
Jan 19, 2026	14.36	14.36	14.31	14.35	14.35	-2.25%	37
Jan 16, 2026	14.69	14.70	14.60	14.68	14.68	1.24%	55
Jan 15, 2026	13.59	14.50	13.59	14.50	14.50	6.93%	2
Jan 14, 2026	13.56	13.56	13.56	13.56	13.56	-1.74%	1
Jan 13, 2026	13.80	13.80	13.80	13.80	13.80	0.73%	7
Jan 9, 2026	13.91	13.91	13.70	13.70	13.70	-1.79%	12
Jan 8, 2026	13.63	14.00	13.63	13.95	13.95	3.33%	843
Jan 7, 2026	13.50	13.50	13.50	13.50	13.50	-1.03%	1
Jan 6, 2026	13.38	13.64	13.38	13.64	13.64	1.41%	65
Jan 5, 2026	13.29	13.52	13.29	13.45	13.45	-0.88%	62
Jan 2, 2026	13.50	13.57	13.25	13.57	13.57	-0.07%	116
Dec 29, 2025	13.79	13.79	13.58	13.58	13.49	-	102
Dec 26, 2025	14.31	14.31	13.58	13.58	13.49	0.52%	26
Dec 23, 2025	13.91	13.91	13.41	13.51	13.42	-2.81%	426
Dec 22, 2025	14.49	14.49	13.90	13.90	13.81	-5.95%	2,023
Dec 19, 2025	14.56	14.89	14.56	14.78	14.68	-0.54%	424
Dec 18, 2025	15.58	15.58	14.79	14.86	14.76	-4.62%	138
Dec 17, 2025	15.35	15.58	15.24	15.58	15.48	1.96%	3
Dec 16, 2025	14.72	15.28	14.72	15.28	15.18	2.96%	1,019
Dec 15, 2025	14.16	15.73	14.00	14.84	14.74	4.80%	2,141
Dec 12, 2025	14.22	14.39	14.16	14.16	14.07	-0.35%	73
Dec 11, 2025	14.50	14.50	13.77	14.21	14.12	-0.49%	2,172
Dec 10, 2025	14.26	14.51	14.18	14.28	14.19	0.28%	6,660
Dec 9, 2025	14.70	14.77	14.24	14.24	14.15	-1.39%	50
Dec 8, 2025	14.77	14.77	14.41	14.44	14.35	-2.76%	1,437
Dec 5, 2025	15.25	15.25	14.85	14.85	14.75	2.91%	1,971
Dec 4, 2025	14.43	14.43	14.43	14.43	14.34	-1.57%	2
Dec 3, 2025	14.36	14.66	14.36	14.66	14.56	1.10%	16
Dec 2, 2025	14.50	14.50	14.50	14.50	14.41	-0.62%	1,005
Dec 1, 2025	14.69	14.77	14.53	14.59	14.49	-2.67%	2,533
Nov 28, 2025	14.60	14.99	14.31	14.99	14.89	2.67%	229
Nov 27, 2025	16.00	16.00	14.60	14.60	14.50	-0.61%	42
Nov 26, 2025	15.37	15.37	14.69	14.69	14.59	-1.41%	417
Nov 25, 2025	14.41	15.05	14.41	14.90	14.80	0.47%	87
Nov 24, 2025	14.20	14.83	14.20	14.83	14.73	5.85%	13
Nov 21, 2025	13.07	14.21	12.77	14.01	13.92	7.19%	251