Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
10.48
+0.29 (2.85%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Xeris Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.15 | 10.60 | 10.07 | 10.48 | 10.48 | 2.85% | 2,712,285 |
| Oct 8, 2026 | 10.10 | 10.35 | 10.00 | 10.19 | 10.19 | 0.79% | 1,913,280 |
| Oct 7, 2026 | 10.00 | 10.27 | 9.91 | 10.11 | 10.11 | 0.40% | 2,202,247 |
| Oct 6, 2026 | 10.23 | 10.33 | 9.90 | 10.07 | 10.07 | -0.59% | 2,127,842 |
| Oct 5, 2026 | 9.15 | 10.24 | 9.12 | 10.13 | 10.13 | 11.56% | 4,658,449 |
| Oct 2, 2026 | 9.34 | 9.34 | 9.04 | 9.08 | 9.08 | -1.84% | 1,803,575 |
| Oct 1, 2026 | 9.52 | 9.69 | 9.18 | 9.25 | 9.25 | -3.24% | 3,591,099 |
| Sep 30, 2026 | 9.97 | 10.07 | 9.55 | 9.56 | 9.56 | -4.21% | 3,753,453 |
| Sep 29, 2026 | 9.77 | 11.33 | 9.50 | 9.98 | 9.98 | 1.53% | 19,314,759 |
| Sep 28, 2026 | 9.05 | 10.01 | 9.00 | 9.83 | 9.83 | 8.02% | 4,463,349 |
| Sep 25, 2026 | 8.99 | 9.15 | 8.85 | 9.10 | 9.10 | 1.68% | 1,546,957 |
| Sep 24, 2026 | 8.65 | 9.00 | 8.56 | 8.95 | 8.95 | 3.35% | 1,360,294 |
| Sep 23, 2026 | 8.74 | 9.20 | 8.46 | 8.66 | 8.66 | -0.80% | 2,042,790 |
| Sep 22, 2026 | 8.90 | 8.97 | 8.64 | 8.73 | 8.73 | -0.80% | 1,689,197 |
| Sep 21, 2026 | 8.28 | 8.81 | 8.16 | 8.80 | 8.80 | 7.32% | 3,231,384 |
| Sep 18, 2026 | 8.10 | 8.25 | 7.93 | 8.20 | 8.20 | 0.49% | 4,709,393 |
| Sep 17, 2026 | 7.69 | 8.18 | 7.69 | 8.16 | 8.16 | 4.88% | 2,341,271 |
| Sep 16, 2026 | 7.50 | 7.92 | 7.50 | 7.78 | 7.78 | 3.87% | 2,035,032 |
| Sep 15, 2026 | 7.57 | 7.58 | 7.41 | 7.49 | 7.49 | -1.06% | 1,180,961 |
| Sep 14, 2026 | 7.60 | 7.69 | 7.52 | 7.57 | 7.57 | 1.61% | 2,006,078 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.40 | 7.45 | 7.45 | -2.87% | 2,403,453 |
| Sep 10, 2026 | 7.80 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 1,955,013 |
| Sep 9, 2026 | 8.43 | 8.61 | 7.64 | 7.71 | 7.71 | -9.08% | 2,816,230 |
| Sep 8, 2026 | 8.39 | 8.52 | 8.22 | 8.48 | 8.48 | -0.59% | 1,354,926 |
| Sep 4, 2026 | 8.50 | 8.59 | 8.38 | 8.53 | 8.53 | -0.70% | 1,030,533 |
| Sep 3, 2026 | 8.64 | 8.78 | 8.42 | 8.59 | 8.59 | 0.12% | 1,598,271 |
| Sep 2, 2026 | 8.49 | 8.64 | 8.28 | 8.58 | 8.58 | 1.78% | 1,350,792 |
| Sep 1, 2026 | 8.42 | 8.62 | 8.38 | 8.43 | 8.43 | -0.12% | 1,144,232 |
| Aug 31, 2026 | 8.45 | 8.49 | 8.29 | 8.44 | 8.44 | -0.47% | 1,402,580 |
| Aug 28, 2026 | 8.62 | 8.68 | 8.37 | 8.48 | 8.48 | -1.40% | 1,027,279 |
| Aug 27, 2026 | 8.62 | 8.74 | 8.55 | 8.60 | 8.60 | -0.92% | 1,273,564 |
| Aug 26, 2026 | 8.74 | 8.89 | 8.61 | 8.68 | 8.68 | -0.69% | 1,504,242 |
| Aug 25, 2026 | 8.81 | 8.95 | 8.67 | 8.74 | 8.74 | - | 1,005,703 |
| Aug 24, 2026 | 8.66 | 8.80 | 8.54 | 8.74 | 8.74 | 0.46% | 870,743 |
| Aug 21, 2026 | 8.61 | 8.81 | 8.54 | 8.70 | 8.70 | 1.16% | 1,562,899 |
| Aug 20, 2026 | 8.91 | 8.99 | 8.56 | 8.60 | 8.60 | -2.05% | 2,001,196 |
| Aug 19, 2026 | 8.93 | 9.02 | 8.77 | 8.78 | 8.78 | -0.79% | 2,250,053 |
| Aug 18, 2026 | 8.58 | 8.88 | 8.47 | 8.85 | 8.85 | 3.87% | 2,142,019 |
| Aug 17, 2026 | 8.45 | 8.55 | 8.26 | 8.52 | 8.52 | -0.93% | 1,334,889 |
| Aug 14, 2026 | 8.33 | 8.67 | 8.25 | 8.60 | 8.60 | 3.24% | 1,366,281 |
| Aug 13, 2026 | 8.59 | 8.70 | 8.30 | 8.33 | 8.33 | -1.88% | 1,851,681 |
| Aug 12, 2026 | 8.37 | 8.52 | 8.24 | 8.49 | 8.49 | 1.19% | 1,728,953 |
| Aug 11, 2026 | 8.00 | 8.44 | 7.96 | 8.39 | 8.39 | 5.01% | 1,779,001 |
| Aug 10, 2026 | 7.96 | 8.07 | 7.80 | 7.99 | 7.99 | 0.76% | 1,616,127 |
| Aug 7, 2026 | 7.43 | 8.02 | 7.43 | 7.93 | 7.93 | 7.74% | 2,253,124 |
| 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 |