Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	1.80	1.80	1.70	1.70	1.70	-1.90%	5,249
Mar 11, 2026	1.74	1.77	1.68	1.74	1.74	2.36%	4,768
Mar 10, 2026	1.73	1.75	1.67	1.70	1.70	0.59%	4,311
Mar 9, 2026	1.66	1.72	1.65	1.69	1.69	-1.86%	16,095
Mar 6, 2026	1.90	1.90	1.71	1.72	1.72	-9.25%	22,927
Mar 5, 2026	1.82	1.90	1.72	1.89	1.89	8.24%	14,339
Mar 4, 2026	1.74	1.77	1.66	1.75	1.75	1.63%	40,246
Mar 3, 2026	1.82	1.82	1.69	1.72	1.72	-4.02%	43,361
Mar 2, 2026	1.80	1.81	1.68	1.79	1.79	0.62%	69,077
Feb 27, 2026	1.77	1.79	1.71	1.78	1.78	2.95%	2,883
Feb 26, 2026	1.80	1.82	1.72	1.73	1.73	-3.84%	7,207
Feb 25, 2026	1.84	1.88	1.79	1.80	1.80	-1.69%	6,757
Feb 24, 2026	1.76	1.84	1.76	1.83	1.83	1.72%	7,668
Feb 23, 2026	1.85	1.88	1.74	1.80	1.80	-4.31%	19,528
Feb 20, 2026	1.93	1.93	1.81	1.88	1.88	-0.53%	36,996
Feb 19, 2026	1.96	1.99	1.84	1.89	1.89	-6.90%	43,146
Feb 18, 2026	2.08	2.13	1.98	2.03	2.03	-1.02%	7,134
Feb 17, 2026	1.92	2.11	1.91	2.05	2.05	5.83%	18,262
Feb 13, 2026	1.96	1.97	1.90	1.94	1.94	-	35,339
Feb 12, 2026	2.09	2.09	1.87	1.94	1.94	-4.95%	41,876
Feb 11, 2026	2.16	2.16	2.04	2.04	2.04	-6.04%	46,694
Feb 10, 2026	2.12	2.21	2.09	2.17	2.17	-	83,130
Feb 9, 2026	2.30	2.30	2.12	2.17	2.17	-6.83%	65,473
Feb 6, 2026	2.15	2.34	2.15	2.33	2.33	8.33%	48,001
Feb 5, 2026	2.23	2.28	2.07	2.15	2.15	-4.49%	62,352
Feb 4, 2026	2.18	2.29	2.18	2.25	2.25	7.29%	29,236
Feb 3, 2026	2.35	2.39	2.08	2.10	2.10	-11.51%	36,987
Feb 2, 2026	2.14	2.38	2.12	2.37	2.37	13.99%	34,430
Jan 30, 2026	2.15	2.15	2.03	2.08	2.08	-0.43%	41,692
Jan 29, 2026	2.42	2.45	2.04	2.09	2.09	-12.23%	46,353
Jan 28, 2026	2.17	2.48	2.17	2.38	2.38	11.27%	120,031
Jan 27, 2026	2.25	2.25	2.13	2.14	2.14	-3.61%	36,583
Jan 26, 2026	2.31	2.31	2.22	2.22	2.22	-1.33%	22,840
Jan 23, 2026	2.28	2.28	2.21	2.25	2.25	-2.60%	24,349
Jan 22, 2026	2.25	2.35	2.25	2.31	2.31	5.43%	63,019
Jan 21, 2026	2.45	2.45	2.10	2.19	2.19	-11.98%	93,845
Jan 20, 2026	2.61	2.63	2.48	2.49	2.49	-6.99%	31,714
Jan 16, 2026	2.61	2.70	2.61	2.68	2.68	-0.19%	9,663
Jan 15, 2026	2.53	2.73	2.51	2.68	2.68	8.99%	80,812
Jan 14, 2026	2.47	2.53	2.46	2.46	2.46	-2.73%	19,746
Jan 13, 2026	2.58	2.59	2.52	2.53	2.53	-2.02%	2,914
Jan 12, 2026	2.55	2.58	2.49	2.58	2.58	1.26%	7,424
Jan 9, 2026	2.58	2.62	2.48	2.55	2.55	-1.70%	16,752
Jan 8, 2026	2.48	2.61	2.47	2.59	2.59	2.90%	5,654
Jan 7, 2026	2.59	2.59	2.46	2.52	2.52	-0.08%	5,567
Jan 6, 2026	2.50	2.54	2.48	2.52	2.52	2.11%	16,696
Jan 5, 2026	2.48	2.56	2.47	2.47	2.47	0.41%	8,794
Jan 2, 2026	2.40	2.47	2.40	2.46	2.46	1.57%	5,368
Dec 31, 2025	2.45	2.45	2.41	2.42	2.42	-0.78%	6,099
Dec 30, 2025	2.46	2.48	2.43	2.44	2.42	-0.65%	16,960