Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
8.18
+0.33 (4.20%)
At close: Sep 26, 2025, 4:00 PM EDT
8.00
-0.18 (-2.21%)
After-hours: Sep 26, 2025, 7:40 PM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.88 | 8.19 | 7.87 | 8.18 | 8.18 | 4.20% | 1,575,536 |
| Sep 25, 2025 | 7.94 | 8.04 | 7.72 | 7.85 | 7.85 | -1.88% | 1,860,122 |
| Sep 24, 2025 | 7.98 | 8.00 | 7.77 | 8.00 | 8.00 | 1.14% | 1,511,577 |
| Sep 23, 2025 | 7.94 | 8.03 | 7.77 | 7.91 | 7.91 | 0.64% | 1,439,032 |
| Sep 22, 2025 | 7.75 | 7.99 | 7.62 | 7.86 | 7.86 | 1.81% | 1,851,917 |
| Sep 19, 2025 | 8.32 | 8.35 | 7.63 | 7.72 | 7.72 | -6.99% | 6,682,850 |
| Sep 18, 2025 | 7.80 | 8.34 | 7.71 | 8.30 | 8.30 | 8.21% | 3,976,032 |
| Sep 17, 2025 | 7.52 | 7.75 | 7.45 | 7.67 | 7.67 | 2.68% | 1,645,844 |
| Sep 16, 2025 | 7.36 | 7.47 | 7.29 | 7.47 | 7.47 | 1.49% | 1,242,580 |
| Sep 15, 2025 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.74% | 1,496,089 |
| Sep 12, 2025 | 7.61 | 7.70 | 7.40 | 7.49 | 7.49 | -2.47% | 1,679,746 |
| Sep 11, 2025 | 7.80 | 7.89 | 7.64 | 7.68 | 7.68 | -1.66% | 1,263,031 |
| Sep 10, 2025 | 7.73 | 7.88 | 7.68 | 7.81 | 7.81 | 1.69% | 1,725,109 |
| Sep 9, 2025 | 7.78 | 7.81 | 7.56 | 7.68 | 7.68 | -1.16% | 2,258,124 |
| Sep 8, 2025 | 7.89 | 7.92 | 7.76 | 7.77 | 7.77 | -1.02% | 1,268,503 |
| Sep 5, 2025 | 7.92 | 7.96 | 7.75 | 7.85 | 7.85 | -0.51% | 1,547,548 |
| Sep 4, 2025 | 7.85 | 7.97 | 7.77 | 7.89 | 7.89 | 0.64% | 1,397,538 |
| Sep 3, 2025 | 7.91 | 8.03 | 7.67 | 7.84 | 7.84 | -1.01% | 1,669,542 |
| Sep 2, 2025 | 7.74 | 7.97 | 7.70 | 7.92 | 7.92 | 1.15% | 2,026,111 |
| Aug 29, 2025 | 7.91 | 7.99 | 7.66 | 7.83 | 7.83 | -0.89% | 1,515,319 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | -1.13% | 1,713,359 |
| Aug 27, 2025 | 7.91 | 8.01 | 7.80 | 7.99 | 7.99 | 0.50% | 2,346,371 |
| Aug 26, 2025 | 7.79 | 8.02 | 7.79 | 7.95 | 7.95 | 2.32% | 4,565,024 |
| Aug 25, 2025 | 7.78 | 7.96 | 7.72 | 7.77 | 7.77 | 0.26% | 1,953,713 |
| Aug 22, 2025 | 7.60 | 7.79 | 7.57 | 7.75 | 7.75 | 2.11% | 1,700,322 |
| Aug 21, 2025 | 7.60 | 7.73 | 7.51 | 7.59 | 7.59 | 0.26% | 1,563,451 |
| Aug 20, 2025 | 7.42 | 7.63 | 7.40 | 7.57 | 7.57 | 2.85% | 1,618,533 |
| Aug 19, 2025 | 7.36 | 7.67 | 7.27 | 7.36 | 7.36 | - | 2,043,621 |
| Aug 18, 2025 | 7.62 | 7.79 | 7.34 | 7.36 | 7.36 | -4.17% | 2,774,795 |
| Aug 15, 2025 | 7.29 | 7.72 | 7.21 | 7.68 | 7.68 | 5.21% | 3,519,086 |
| Aug 14, 2025 | 7.19 | 7.38 | 7.13 | 7.30 | 7.30 | 0.27% | 2,193,745 |
| Aug 13, 2025 | 7.37 | 7.42 | 7.21 | 7.28 | 7.28 | -0.27% | 2,666,648 |
| Aug 12, 2025 | 7.25 | 7.47 | 7.10 | 7.30 | 7.30 | 1.39% | 3,576,071 |
| Aug 11, 2025 | 6.80 | 7.61 | 6.77 | 7.20 | 7.20 | 5.26% | 5,060,618 |
| Aug 8, 2025 | 6.65 | 6.93 | 6.54 | 6.84 | 6.84 | 3.64% | 11,441,538 |
| Aug 7, 2025 | 6.73 | 7.09 | 6.10 | 6.60 | 6.60 | 20.22% | 10,175,494 |
| Aug 6, 2025 | 5.42 | 5.56 | 5.25 | 5.49 | 5.49 | 0.18% | 3,027,827 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.43 | 5.48 | 5.48 | -1.44% | 3,870,187 |
| Aug 4, 2025 | 5.41 | 5.58 | 5.32 | 5.56 | 5.56 | 3.35% | 2,809,887 |
| Aug 1, 2025 | 5.01 | 5.41 | 4.87 | 5.38 | 5.38 | 5.70% | 2,676,336 |
| Jul 31, 2025 | 5.13 | 5.34 | 5.07 | 5.09 | 5.09 | -0.78% | 2,152,349 |
| Jul 30, 2025 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 2.60% | 2,095,690 |
| Jul 29, 2025 | 5.09 | 5.14 | 4.98 | 5.00 | 5.00 | -1.38% | 1,150,000 |
| Jul 28, 2025 | 5.01 | 5.08 | 4.95 | 5.07 | 5.07 | 1.00% | 1,146,171 |
| Jul 25, 2025 | 5.18 | 5.18 | 4.99 | 5.02 | 5.02 | -2.90% | 1,077,864 |
| Jul 24, 2025 | 5.10 | 5.22 | 5.08 | 5.17 | 5.17 | 0.98% | 1,028,158 |
| Jul 23, 2025 | 5.13 | 5.16 | 4.99 | 5.12 | 5.12 | - | 1,252,762 |
| Jul 22, 2025 | 5.11 | 5.24 | 5.09 | 5.12 | 5.12 | -0.39% | 1,424,317 |
| Jul 21, 2025 | 5.12 | 5.19 | 5.05 | 5.14 | 5.14 | 0.59% | 1,097,332 |
| Jul 18, 2025 | 5.28 | 5.34 | 5.10 | 5.11 | 5.11 | -2.29% | 1,482,481 |