Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	2.47	2.50	2.44	2.46	2.43	-1.76%	16,608
Dec 24, 2025	2.48	2.53	2.48	2.50	2.47	3.26%	15,372
Dec 23, 2025	2.49	2.50	2.40	2.42	2.40	-5.36%	25,415
Dec 22, 2025	2.62	2.67	2.53	2.56	2.53	-3.73%	22,465
Dec 19, 2025	2.67	2.68	2.64	2.66	2.63	-2.35%	882
Dec 18, 2025	2.70	2.73	2.67	2.72	2.69	-1.41%	39,362
Dec 17, 2025	2.82	2.84	2.73	2.76	2.73	-1.74%	7,908
Dec 16, 2025	2.75	2.81	2.66	2.81	2.78	3.54%	9,021
Dec 15, 2025	2.65	2.79	2.56	2.71	2.69	4.07%	59,438
Dec 12, 2025	2.63	2.67	2.60	2.61	2.58	-0.15%	4,552
Dec 11, 2025	2.60	2.61	2.52	2.61	2.58	0.23%	7,252
Dec 10, 2025	2.60	2.64	2.58	2.61	2.58	-0.95%	2,637
Dec 9, 2025	2.69	2.72	2.62	2.63	2.60	-1.90%	9,305
Dec 8, 2025	2.71	2.72	2.65	2.68	2.65	-2.90%	2,710
Dec 5, 2025	2.81	2.85	2.75	2.76	2.73	0.55%	15,347
Dec 4, 2025	2.73	2.75	2.70	2.75	2.72	1.55%	85,294
Dec 3, 2025	2.70	2.78	2.70	2.70	2.68	0.71%	15,220
Dec 2, 2025	2.69	2.74	2.67	2.69	2.66	-1.54%	13,961
Dec 1, 2025	2.74	2.75	2.69	2.73	2.70	-1.80%	15,811