Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
8.20
+0.04 (0.49%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Xeris Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.10 | 8.25 | 7.93 | 8.20 | 8.20 | 0.49% | 3,859,609 |
| Sep 17, 2026 | 7.69 | 8.18 | 7.69 | 8.16 | 8.16 | 4.88% | 2,338,021 |
| Sep 16, 2026 | 7.50 | 7.92 | 7.50 | 7.78 | 7.78 | 3.87% | 2,034,785 |
| Sep 15, 2026 | 7.57 | 7.58 | 7.41 | 7.49 | 7.49 | -1.06% | 1,180,910 |
| Sep 14, 2026 | 7.60 | 7.69 | 7.52 | 7.57 | 7.57 | 1.61% | 1,267,491 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.40 | 7.45 | 7.45 | -2.87% | 1,587,906 |
| Sep 10, 2026 | 7.80 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 1,945,144 |
| Sep 9, 2026 | 8.43 | 8.61 | 7.64 | 7.71 | 7.71 | -9.08% | 2,723,928 |
| Sep 8, 2026 | 8.39 | 8.52 | 8.22 | 8.48 | 8.48 | -0.59% | 1,247,627 |
| Sep 4, 2026 | 8.50 | 8.59 | 8.38 | 8.53 | 8.53 | -0.70% | 1,030,311 |
| Sep 3, 2026 | 8.64 | 8.78 | 8.42 | 8.59 | 8.59 | 0.12% | 1,538,577 |
| Sep 2, 2026 | 8.49 | 8.64 | 8.28 | 8.58 | 8.58 | 1.78% | 1,349,269 |
| Sep 1, 2026 | 8.42 | 8.62 | 8.38 | 8.43 | 8.43 | -0.12% | 1,144,031 |
| Aug 31, 2026 | 8.45 | 8.49 | 8.29 | 8.44 | 8.44 | -0.47% | 1,335,288 |
| Aug 28, 2026 | 8.62 | 8.68 | 8.37 | 8.48 | 8.48 | -1.40% | 1,027,268 |
| Aug 27, 2026 | 8.62 | 8.74 | 8.55 | 8.60 | 8.60 | -0.92% | 1,263,889 |
| Aug 26, 2026 | 8.74 | 8.89 | 8.61 | 8.68 | 8.68 | -0.69% | 1,504,102 |
| Aug 25, 2026 | 8.81 | 8.95 | 8.67 | 8.74 | 8.74 | - | 960,569 |
| Aug 24, 2026 | 8.66 | 8.80 | 8.54 | 8.74 | 8.74 | 0.46% | 870,742 |
| Aug 21, 2026 | 8.61 | 8.81 | 8.54 | 8.70 | 8.70 | 1.16% | 1,562,896 |
| Aug 20, 2026 | 8.91 | 8.99 | 8.56 | 8.60 | 8.60 | -2.05% | 1,513,758 |
| Aug 19, 2026 | 8.93 | 9.02 | 8.77 | 8.78 | 8.78 | -0.79% | 1,770,328 |
| Aug 18, 2026 | 8.58 | 8.88 | 8.47 | 8.85 | 8.85 | 3.87% | 2,130,468 |
| Aug 17, 2026 | 8.45 | 8.55 | 8.26 | 8.52 | 8.52 | -0.93% | 1,334,855 |
| Aug 14, 2026 | 8.33 | 8.67 | 8.25 | 8.60 | 8.60 | 3.24% | 1,359,503 |
| Aug 13, 2026 | 8.59 | 8.70 | 8.30 | 8.33 | 8.33 | -1.88% | 1,851,070 |
| Aug 12, 2026 | 8.37 | 8.52 | 8.24 | 8.49 | 8.49 | 1.19% | 1,724,970 |
| Aug 11, 2026 | 8.00 | 8.44 | 7.96 | 8.39 | 8.39 | 5.01% | 1,774,648 |
| Aug 10, 2026 | 7.96 | 8.07 | 7.80 | 7.99 | 7.99 | 0.76% | 1,615,607 |
| Aug 7, 2026 | 7.43 | 8.02 | 7.43 | 7.93 | 7.93 | 7.74% | 2,253,120 |
| Aug 6, 2026 | 7.19 | 7.44 | 7.05 | 7.36 | 7.36 | -9.25% | 3,724,839 |
| Aug 5, 2026 | 8.21 | 8.37 | 8.06 | 8.11 | 8.11 | -0.98% | 1,750,710 |
| Aug 4, 2026 | 8.13 | 8.28 | 8.04 | 8.19 | 8.19 | 0.74% | 1,843,644 |
| Aug 3, 2026 | 8.14 | 8.17 | 7.87 | 8.13 | 8.13 | 0.62% | 1,947,113 |
| Jul 31, 2026 | 8.34 | 8.41 | 7.99 | 8.08 | 8.08 | -4.04% | 1,623,834 |
| Jul 30, 2026 | 8.38 | 8.46 | 8.32 | 8.42 | 8.42 | 0.48% | 920,972 |
| Jul 29, 2026 | 8.23 | 8.49 | 8.23 | 8.38 | 8.38 | 1.70% | 1,194,533 |
| Jul 28, 2026 | 8.28 | 8.33 | 8.13 | 8.24 | 8.24 | 0.37% | 811,643 |
| Jul 27, 2026 | 8.40 | 8.47 | 8.20 | 8.21 | 8.21 | -1.32% | 873,434 |
| Jul 24, 2026 | 8.42 | 8.54 | 8.29 | 8.32 | 8.32 | -1.07% | 1,176,348 |
| Jul 23, 2026 | 8.29 | 8.44 | 8.14 | 8.41 | 8.41 | 0.36% | 2,191,194 |
| Jul 22, 2026 | 8.75 | 8.76 | 8.29 | 8.38 | 8.38 | -4.56% | 2,260,510 |
| Jul 21, 2026 | 8.60 | 8.83 | 8.60 | 8.78 | 8.78 | 2.09% | 1,264,201 |
| Jul 20, 2026 | 8.80 | 8.90 | 8.59 | 8.60 | 8.60 | -2.27% | 1,304,766 |
| Jul 17, 2026 | 8.61 | 9.00 | 8.49 | 8.80 | 8.80 | 1.27% | 1,610,318 |
| Jul 16, 2026 | 8.70 | 8.88 | 8.65 | 8.69 | 8.69 | -0.11% | 1,572,215 |
| Jul 15, 2026 | 8.26 | 8.72 | 8.18 | 8.70 | 8.70 | 5.07% | 1,440,156 |
| Jul 14, 2026 | 8.11 | 8.32 | 8.00 | 8.28 | 8.28 | 1.47% | 1,219,395 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.05 | 8.16 | 8.16 | -2.16% | 1,471,888 |
| Jul 10, 2026 | 8.62 | 8.62 | 8.24 | 8.34 | 8.34 | -3.25% | 1,528,231 |