Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
9.10
-0.14 (-1.52%)
Oct 20, 2025, 11:10 AM EDT - Market open
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.36 | 9.38 | 9.06 | 9.08 | - | -1.73% | 261,459 |
| Oct 17, 2025 | 9.05 | 9.41 | 8.95 | 9.24 | 9.24 | 1.09% | 2,567,691 |
| Oct 16, 2025 | 9.26 | 9.40 | 9.02 | 9.14 | 9.14 | -1.40% | 3,565,511 |
| Oct 15, 2025 | 8.14 | 9.29 | 8.12 | 9.27 | 9.27 | 14.16% | 5,884,680 |
| Oct 14, 2025 | 7.97 | 8.25 | 7.94 | 8.12 | 8.12 | 2.14% | 1,837,777 |
| Oct 13, 2025 | 7.94 | 8.10 | 7.78 | 7.95 | 7.95 | -0.50% | 1,542,221 |
| Oct 10, 2025 | 8.19 | 8.21 | 7.87 | 7.99 | 7.99 | -2.44% | 2,186,999 |
| Oct 9, 2025 | 8.19 | 8.46 | 8.11 | 8.19 | 8.19 | -0.12% | 1,507,243 |
| Oct 8, 2025 | 8.30 | 8.31 | 7.90 | 8.20 | 8.20 | -0.97% | 2,294,414 |
| Oct 7, 2025 | 8.12 | 8.39 | 7.95 | 8.28 | 8.28 | 1.85% | 2,647,617 |
| Oct 6, 2025 | 8.27 | 8.37 | 8.10 | 8.13 | 8.13 | -0.85% | 1,846,815 |
| Oct 3, 2025 | 8.35 | 8.51 | 8.16 | 8.20 | 8.20 | -1.32% | 1,953,094 |
| Oct 2, 2025 | 8.01 | 8.37 | 7.88 | 8.31 | 8.31 | 3.75% | 2,593,970 |
| Oct 1, 2025 | 8.06 | 8.18 | 7.89 | 8.01 | 8.01 | -1.60% | 1,515,407 |
| Sep 30, 2025 | 8.10 | 8.25 | 8.05 | 8.14 | 8.14 | 0.74% | 2,186,756 |
| Sep 29, 2025 | 8.21 | 8.26 | 7.99 | 8.08 | 8.08 | -1.22% | 1,802,634 |
| Sep 26, 2025 | 7.88 | 8.19 | 7.87 | 8.18 | 8.18 | 4.20% | 1,577,658 |
| 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 |