Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.28	2.28	2.24	2.24	2.24	-1.41%	-
Dec 18, 2025	2.30	2.32	2.28	2.28	2.28	-1.30%	468
Dec 17, 2025	2.39	2.39	2.31	2.31	2.30	-3.48%	-
Dec 16, 2025	2.31	2.39	2.31	2.39	2.39	2.18%	-
Dec 15, 2025	2.22	2.52	2.18	2.34	2.34	5.65%	4,760
Dec 12, 2025	2.21	2.25	2.21	2.21	2.21	0.05%	-
Dec 11, 2025	2.20	2.22	2.16	2.21	2.21	-0.81%	-
Dec 10, 2025	2.22	2.25	2.22	2.23	2.23	-0.18%	1,300
Dec 9, 2025	2.28	2.33	2.23	2.23	2.23	-2.53%	-
Dec 8, 2025	2.31	2.31	2.27	2.29	2.29	-1.46%	-
Dec 5, 2025	2.38	2.42	2.33	2.33	2.33	-2.52%	300
Dec 4, 2025	2.31	2.39	2.31	2.39	2.38	2.45%	4,000
Dec 3, 2025	2.30	2.37	2.30	2.33	2.33	0.34%	2
Dec 2, 2025	2.28	2.34	2.28	2.32	2.32	0.83%	-
Dec 1, 2025	2.39	2.39	2.30	2.30	2.30	-3.24%	-
Nov 28, 2025	2.29	2.39	2.26	2.38	2.38	4.34%	3,010
Nov 27, 2025	2.28	2.32	2.28	2.28	2.28	-0.57%	900
Nov 26, 2025	2.35	2.38	2.29	2.29	2.29	-2.84%	112
Nov 25, 2025	2.34	2.41	2.32	2.36	2.36	0.81%	5,700
Nov 24, 2025	2.30	2.36	2.25	2.34	2.34	3.77%	1,100
Nov 21, 2025	2.02	2.26	2.02	2.26	2.26	11.25%	6,787
Nov 20, 2025	2.17	2.17	2.03	2.03	2.03	-4.52%	-
Nov 19, 2025	2.19	2.19	2.12	2.12	2.12	-4.20%	2,500
Nov 18, 2025	2.20	2.24	2.19	2.22	2.22	-1.07%	-
Nov 17, 2025	2.38	2.38	2.24	2.24	2.24	-4.80%	2,000
Nov 14, 2025	2.44	2.44	2.31	2.35	2.35	-3.13%	4,000
Nov 13, 2025	2.57	2.57	2.43	2.43	2.43	-4.78%	2,535
Nov 12, 2025	2.59	2.63	2.55	2.55	2.55	-1.05%	-
Nov 11, 2025	2.61	2.61	2.55	2.58	2.58	-1.15%	-
Nov 10, 2025	2.66	2.66	2.57	2.61	2.61	-0.31%	-
Nov 7, 2025	2.60	2.63	2.55	2.62	2.62	0.46%	5,100
Nov 6, 2025	2.64	2.64	2.57	2.60	2.60	-1.77%	-
Nov 5, 2025	2.63	2.65	2.56	2.65	2.65	1.92%	2,250
Nov 4, 2025	2.74	2.75	2.59	2.60	2.60	-5.97%	2,000
Nov 3, 2025	2.86	2.98	2.76	2.77	2.77	-2.71%	1,350
Oct 31, 2025	2.70	2.87	2.70	2.84	2.84	5.85%	4,320
Oct 30, 2025	2.92	3.00	2.62	2.69	2.69	-10.65%	5,940
Oct 29, 2025	3.07	3.08	2.98	3.01	3.01	-1.51%	-
Oct 28, 2025	3.10	3.10	3.04	3.05	3.05	-1.68%	-
Oct 27, 2025	3.07	3.13	3.07	3.10	3.10	0.42%	-
Oct 24, 2025	2.99	3.12	2.98	3.09	3.09	4.53%	18,755
Oct 23, 2025	2.73	2.96	2.73	2.96	2.96	7.37%	780
Oct 22, 2025	2.75	2.77	2.71	2.75	2.75	-0.33%	1,000
Oct 21, 2025	2.72	2.79	2.72	2.76	2.76	1.62%	430
Oct 20, 2025	2.65	2.72	2.65	2.72	2.72	2.45%	-
Oct 17, 2025	2.65	2.67	2.58	2.65	2.65	-1.08%	6,000
Oct 16, 2025	2.82	2.87	2.68	2.68	2.68	-6.09%	200
Oct 15, 2025	2.80	2.86	2.80	2.86	2.86	2.51%	-
Oct 14, 2025	2.79	2.84	2.75	2.79	2.79	-1.59%	5,500
Oct 13, 2025	2.78	2.87	2.78	2.83	2.83	3.89%	10,663