Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
7.93
+0.57 (7.74%)
At close: Aug 7, 2026, 4:00 PM EDT
7.98
+0.05 (0.63%)
Pre-market: Aug 10, 2026, 7:10 AM EDT
Xeris Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 8.58 | 8.72 | 8.46 | 8.62 | 8.62 | -0.58% | 2,057,009 |
| Jul 8, 2026 | 8.82 | 8.92 | 8.49 | 8.67 | 8.67 | -3.02% | 3,676,871 |
| Jul 7, 2026 | 8.42 | 9.02 | 8.42 | 8.94 | 8.94 | 6.81% | 3,494,236 |
| Jul 6, 2026 | 8.20 | 8.50 | 8.20 | 8.37 | 8.37 | 1.09% | 1,914,874 |
| Jul 2, 2026 | 8.05 | 8.38 | 7.85 | 8.28 | 8.28 | 3.50% | 3,753,157 |
| Jul 1, 2026 | 8.00 | 8.20 | 7.91 | 8.00 | 8.00 | 1.01% | 2,727,483 |
| Jun 30, 2026 | 7.76 | 7.97 | 7.74 | 7.92 | 7.92 | 2.33% | 2,195,096 |
| Jun 29, 2026 | 7.68 | 7.84 | 7.62 | 7.74 | 7.74 | 0.65% | 2,575,700 |
| Jun 26, 2026 | 7.52 | 7.75 | 7.45 | 7.69 | 7.69 | 3.92% | 6,342,473 |
| Jun 25, 2026 | 7.41 | 7.62 | 7.34 | 7.40 | 7.40 | - | 1,918,644 |
| Jun 24, 2026 | 7.28 | 7.51 | 7.28 | 7.40 | 7.40 | 2.78% | 1,741,977 |
| Jun 23, 2026 | 6.90 | 7.30 | 6.86 | 7.20 | 7.20 | 4.35% | 1,978,997 |
| Jun 22, 2026 | 6.98 | 7.11 | 6.87 | 6.90 | 6.90 | -0.72% | 1,692,336 |
| Jun 18, 2026 | 7.03 | 7.06 | 6.93 | 6.95 | 6.95 | 0.72% | 2,398,785 |
| Jun 17, 2026 | 6.90 | 7.06 | 6.79 | 6.90 | 6.90 | - | 1,482,471 |
| Jun 16, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 0.29% | 1,471,647 |
| Jun 15, 2026 | 6.87 | 6.89 | 6.74 | 6.88 | 6.88 | 1.33% | 2,169,745 |
| Jun 12, 2026 | 7.07 | 7.08 | 6.79 | 6.79 | 6.79 | -2.02% | 1,635,957 |
| Jun 11, 2026 | 6.68 | 7.07 | 6.61 | 6.93 | 6.93 | 3.28% | 3,135,310 |
| Jun 10, 2026 | 6.52 | 7.00 | 6.51 | 6.71 | 6.71 | 3.23% | 2,199,448 |
| Jun 9, 2026 | 6.25 | 6.54 | 6.25 | 6.50 | 6.50 | 4.17% | 1,706,057 |
| Jun 8, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | 0.97% | 864,499 |
| Jun 5, 2026 | 6.17 | 6.26 | 6.10 | 6.18 | 6.18 | 0.49% | 1,057,608 |
| Jun 4, 2026 | 5.96 | 6.17 | 5.93 | 6.15 | 6.15 | 4.41% | 2,402,642 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.81 | 5.89 | 5.89 | -1.83% | 1,162,814 |
| Jun 2, 2026 | 6.01 | 6.04 | 5.87 | 6.00 | 6.00 | -1.15% | 1,408,574 |
| Jun 1, 2026 | 6.13 | 6.19 | 5.98 | 6.07 | 6.07 | -1.46% | 1,653,356 |
| May 29, 2026 | 6.37 | 6.37 | 6.02 | 6.16 | 6.16 | -2.53% | 1,937,682 |
| May 28, 2026 | 6.22 | 6.39 | 6.17 | 6.32 | 6.32 | 1.44% | 1,676,963 |