Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
7.36
0.00 (0.00%)
At close: Feb 2, 2026, 4:00 PM EST
7.57
+0.21 (2.82%)
After-hours: Feb 2, 2026, 7:40 PM EST
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.27 | 7.59 | 7.22 | 7.36 | 7.36 | - | 1,549,622 |
| Jan 30, 2026 | 7.30 | 7.45 | 7.22 | 7.36 | 7.36 | 1.66% | 1,491,232 |
| Jan 29, 2026 | 7.15 | 7.33 | 7.05 | 7.24 | 7.24 | 1.12% | 1,317,446 |
| Jan 28, 2026 | 7.46 | 7.52 | 7.14 | 7.16 | 7.16 | -4.66% | 1,635,345 |
| Jan 27, 2026 | 7.51 | 7.65 | 7.38 | 7.51 | 7.51 | 0.40% | 1,291,681 |
| Jan 26, 2026 | 7.42 | 7.58 | 7.36 | 7.48 | 7.48 | 0.54% | 1,093,798 |
| Jan 23, 2026 | 7.60 | 7.65 | 7.43 | 7.44 | 7.44 | -2.23% | 1,306,116 |
| Jan 22, 2026 | 7.70 | 7.85 | 7.53 | 7.61 | 7.61 | -0.13% | 1,409,490 |
| Jan 21, 2026 | 7.58 | 7.71 | 7.47 | 7.62 | 7.62 | 0.13% | 1,459,022 |
| Jan 20, 2026 | 7.41 | 7.70 | 7.25 | 7.61 | 7.61 | 1.20% | 1,875,767 |
| Jan 16, 2026 | 7.44 | 7.62 | 7.38 | 7.52 | 7.52 | 1.48% | 1,601,668 |
| Jan 15, 2026 | 7.56 | 7.60 | 7.37 | 7.41 | 7.41 | -2.24% | 1,790,659 |
| Jan 14, 2026 | 7.63 | 7.71 | 7.50 | 7.58 | 7.58 | -1.69% | 1,283,004 |
| Jan 13, 2026 | 7.86 | 7.91 | 7.53 | 7.71 | 7.71 | -2.03% | 2,215,754 |
| Jan 12, 2026 | 7.87 | 7.97 | 7.69 | 7.87 | 7.87 | -0.76% | 1,582,193 |
| Jan 9, 2026 | 8.24 | 8.27 | 7.81 | 7.93 | 7.93 | -2.46% | 2,746,420 |
| Jan 8, 2026 | 7.62 | 8.42 | 7.57 | 8.13 | 8.13 | 12.76% | 4,950,285 |
| Jan 7, 2026 | 7.02 | 7.37 | 6.96 | 7.21 | 7.21 | 3.59% | 4,737,962 |
| Jan 6, 2026 | 7.09 | 7.24 | 6.93 | 6.96 | 6.96 | -1.83% | 2,296,272 |
| Jan 5, 2026 | 7.33 | 7.45 | 6.88 | 7.09 | 7.09 | -3.54% | 3,749,850 |
| Jan 2, 2026 | 7.88 | 7.95 | 7.26 | 7.35 | 7.35 | -6.37% | 2,801,599 |
| Dec 31, 2025 | 7.89 | 8.22 | 7.55 | 7.85 | 7.85 | 7.39% | 5,331,731 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.24 | 7.31 | 7.31 | -1.62% | 1,485,392 |
| Dec 29, 2025 | 7.30 | 7.47 | 7.20 | 7.43 | 7.43 | 0.81% | 1,385,860 |
| Dec 26, 2025 | 7.30 | 7.54 | 7.19 | 7.37 | 7.37 | 2.22% | 1,115,886 |
| Dec 24, 2025 | 7.22 | 7.32 | 7.17 | 7.21 | 7.21 | -0.96% | 781,043 |
| Dec 23, 2025 | 7.17 | 7.40 | 7.01 | 7.28 | 7.28 | 0.97% | 3,264,293 |
| Dec 22, 2025 | 7.22 | 7.34 | 7.16 | 7.21 | 7.21 | -1.77% | 1,374,886 |
| Dec 19, 2025 | 6.97 | 7.45 | 6.97 | 7.34 | 7.34 | 4.71% | 3,984,674 |
| Dec 18, 2025 | 7.10 | 7.21 | 6.99 | 7.01 | 7.01 | 0.29% | 1,961,025 |
| Dec 17, 2025 | 7.06 | 7.26 | 6.97 | 6.99 | 6.99 | -1.55% | 1,041,605 |
| Dec 16, 2025 | 7.02 | 7.16 | 6.95 | 7.10 | 7.10 | 0.71% | 1,930,298 |
| Dec 15, 2025 | 7.17 | 7.25 | 7.02 | 7.05 | 7.05 | -1.67% | 1,675,763 |
| Dec 12, 2025 | 7.09 | 7.20 | 7.00 | 7.17 | 7.17 | 2.28% | 1,722,025 |
| Dec 11, 2025 | 6.94 | 7.25 | 6.90 | 7.01 | 7.01 | 1.01% | 2,145,785 |
| Dec 10, 2025 | 7.03 | 7.07 | 6.85 | 6.94 | 6.94 | -1.00% | 2,436,347 |
| Dec 9, 2025 | 7.06 | 7.30 | 6.95 | 7.01 | 7.01 | 0.29% | 3,290,634 |
| Dec 8, 2025 | 6.67 | 7.06 | 6.57 | 6.99 | 6.99 | 7.37% | 2,656,329 |
| Dec 5, 2025 | 6.75 | 6.80 | 6.47 | 6.51 | 6.51 | -3.12% | 2,036,736 |
| Dec 4, 2025 | 6.73 | 6.90 | 6.65 | 6.72 | 6.72 | -0.15% | 1,387,193 |
| Dec 3, 2025 | 6.52 | 6.85 | 6.50 | 6.73 | 6.73 | 4.02% | 2,457,684 |
| Dec 2, 2025 | 6.96 | 6.98 | 6.47 | 6.47 | 6.47 | -7.04% | 3,155,782 |
| Dec 1, 2025 | 7.08 | 7.16 | 6.92 | 6.96 | 6.96 | -3.06% | 1,782,000 |
| Nov 28, 2025 | 7.23 | 7.24 | 7.10 | 7.18 | 7.18 | - | 944,530 |
| Nov 26, 2025 | 7.15 | 7.24 | 7.01 | 7.18 | 7.18 | 1.13% | 1,678,566 |
| Nov 25, 2025 | 7.04 | 7.14 | 6.97 | 7.10 | 7.10 | 0.85% | 1,339,071 |
| Nov 24, 2025 | 6.85 | 7.06 | 6.80 | 7.04 | 7.04 | 3.07% | 2,348,102 |
| Nov 21, 2025 | 6.82 | 6.94 | 6.71 | 6.83 | 6.83 | -0.15% | 1,717,969 |
| Nov 20, 2025 | 7.25 | 7.27 | 6.81 | 6.84 | 6.84 | -3.53% | 1,744,365 |
| Nov 19, 2025 | 7.08 | 7.25 | 7.02 | 7.09 | 7.09 | 0.14% | 1,748,686 |