Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
6.24
+0.06 (0.97%)
At close: Jun 8, 2026, 4:00 PM EDT
6.32
+0.08 (1.28%)
After-hours: Jun 8, 2026, 5:49 PM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | 0.97% | 862,284 |
| Jun 5, 2026 | 6.17 | 6.26 | 6.10 | 6.18 | 6.18 | 0.49% | 1,028,083 |
| Jun 4, 2026 | 5.96 | 6.17 | 5.93 | 6.15 | 6.15 | 4.41% | 2,306,776 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.81 | 5.89 | 5.89 | -1.83% | 1,161,964 |
| Jun 2, 2026 | 6.01 | 6.04 | 5.87 | 6.00 | 6.00 | -1.15% | 1,382,234 |
| Jun 1, 2026 | 6.13 | 6.19 | 5.98 | 6.07 | 6.07 | -1.46% | 1,646,999 |
| 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 |
| May 27, 2026 | 6.27 | 6.39 | 6.16 | 6.23 | 6.23 | -0.48% | 959,450 |
| May 26, 2026 | 6.23 | 6.28 | 6.15 | 6.26 | 6.26 | 1.13% | 972,745 |
| May 22, 2026 | 6.38 | 6.44 | 6.12 | 6.19 | 6.19 | -2.98% | 1,088,420 |
| May 21, 2026 | 6.18 | 6.40 | 6.10 | 6.38 | 6.38 | 2.41% | 1,228,236 |
| May 20, 2026 | 5.93 | 6.25 | 5.91 | 6.23 | 6.23 | 5.24% | 1,445,171 |
| May 19, 2026 | 6.00 | 6.01 | 5.83 | 5.92 | 5.92 | -1.50% | 1,395,371 |
| May 18, 2026 | 6.25 | 6.27 | 5.97 | 6.01 | 6.01 | -3.69% | 1,388,428 |
| May 15, 2026 | 6.30 | 6.41 | 6.24 | 6.24 | 6.24 | -2.19% | 1,222,570 |
| May 14, 2026 | 6.41 | 6.46 | 6.28 | 6.38 | 6.38 | -0.78% | 1,492,196 |
| May 13, 2026 | 6.21 | 6.48 | 6.14 | 6.43 | 6.43 | 2.72% | 1,630,958 |
| May 12, 2026 | 6.14 | 6.34 | 6.10 | 6.26 | 6.26 | 1.95% | 1,749,783 |
| May 11, 2026 | 6.55 | 6.62 | 6.10 | 6.14 | 6.14 | -5.97% | 2,513,004 |
| May 8, 2026 | 6.57 | 6.64 | 6.32 | 6.53 | 6.53 | -1.51% | 3,020,195 |
| May 7, 2026 | 6.70 | 7.01 | 6.19 | 6.63 | 6.63 | 4.08% | 5,574,051 |
| May 6, 2026 | 6.29 | 6.44 | 6.16 | 6.37 | 6.37 | 2.25% | 1,952,070 |
| May 5, 2026 | 6.39 | 6.47 | 6.21 | 6.23 | 6.23 | -1.74% | 1,418,730 |
| May 4, 2026 | 6.20 | 6.40 | 6.19 | 6.34 | 6.34 | 0.96% | 1,687,455 |
| May 1, 2026 | 6.17 | 6.33 | 6.10 | 6.28 | 6.28 | 2.53% | 1,410,959 |
| Apr 30, 2026 | 6.02 | 6.22 | 6.02 | 6.13 | 6.13 | 1.74% | 1,046,162 |
| Apr 29, 2026 | 6.01 | 6.08 | 5.97 | 6.02 | 6.02 | -1.15% | 1,080,846 |
| Apr 28, 2026 | 6.12 | 6.17 | 6.02 | 6.09 | 6.09 | -0.49% | 953,356 |
| Apr 27, 2026 | 6.04 | 6.18 | 6.02 | 6.12 | 6.12 | 1.16% | 958,141 |
| Apr 24, 2026 | 5.94 | 6.07 | 5.89 | 6.05 | 6.05 | 1.68% | 1,063,664 |
| Apr 23, 2026 | 6.04 | 6.07 | 5.90 | 5.95 | 5.95 | -1.49% | 1,143,002 |
| Apr 22, 2026 | 5.93 | 6.06 | 5.83 | 6.04 | 6.04 | 2.55% | 1,428,151 |
| Apr 21, 2026 | 6.25 | 6.29 | 5.87 | 5.89 | 5.89 | -5.76% | 2,058,050 |
| Apr 20, 2026 | 6.31 | 6.36 | 6.19 | 6.25 | 6.25 | -1.88% | 1,491,697 |
| Apr 17, 2026 | 6.26 | 6.41 | 6.17 | 6.37 | 6.37 | 4.08% | 1,246,142 |
| Apr 16, 2026 | 6.21 | 6.27 | 6.10 | 6.12 | 6.12 | -1.29% | 1,435,533 |
| Apr 15, 2026 | 6.08 | 6.22 | 6.05 | 6.20 | 6.20 | 2.14% | 1,037,657 |
| Apr 14, 2026 | 5.97 | 6.18 | 5.97 | 6.07 | 6.07 | 1.68% | 1,140,399 |
| Apr 13, 2026 | 5.83 | 6.03 | 5.78 | 5.97 | 5.97 | 2.05% | 1,194,689 |
| Apr 10, 2026 | 6.04 | 6.08 | 5.77 | 5.85 | 5.85 | -2.66% | 942,136 |
| Apr 9, 2026 | 5.88 | 6.05 | 5.76 | 6.01 | 6.01 | 1.52% | 1,604,291 |
| Apr 8, 2026 | 6.10 | 6.18 | 5.91 | 5.92 | 5.92 | 0.85% | 2,340,785 |
| Apr 7, 2026 | 6.01 | 6.09 | 5.86 | 5.87 | 5.87 | -2.98% | 1,661,687 |
| Apr 6, 2026 | 6.04 | 6.15 | 5.97 | 6.05 | 6.05 | 0.17% | 893,181 |
| Apr 2, 2026 | 5.90 | 6.14 | 5.88 | 6.04 | 6.04 | - | 1,338,753 |
| Apr 1, 2026 | 5.89 | 6.10 | 5.86 | 6.04 | 6.04 | 4.14% | 2,314,750 |
| Mar 31, 2026 | 5.69 | 5.92 | 5.68 | 5.80 | 5.80 | 3.57% | 2,017,480 |
| Mar 30, 2026 | 5.32 | 5.64 | 5.29 | 5.60 | 5.60 | 3.70% | 2,542,049 |
| Mar 27, 2026 | 5.51 | 5.55 | 5.35 | 5.40 | 5.40 | -3.05% | 1,364,204 |