Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
6.09
-0.03 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
6.19
+0.10 (1.64%)
After-hours: Apr 28, 2026, 7:41 PM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.12 | 6.17 | 6.02 | 6.10 | 6.10 | -0.33% | 952,263 |
| Apr 27, 2026 | 6.04 | 6.18 | 6.02 | 6.12 | 6.12 | 1.16% | 920,224 |
| Apr 24, 2026 | 5.94 | 6.07 | 5.89 | 6.05 | 6.05 | 1.68% | 1,031,829 |
| Apr 23, 2026 | 6.04 | 6.07 | 5.90 | 5.95 | 5.95 | -1.49% | 1,142,999 |
| Apr 22, 2026 | 5.93 | 6.06 | 5.83 | 6.04 | 6.04 | 2.55% | 1,411,107 |
| Apr 21, 2026 | 6.25 | 6.29 | 5.87 | 5.89 | 5.89 | -5.76% | 2,019,538 |
| 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 |
| Mar 26, 2026 | 5.26 | 5.66 | 5.26 | 5.57 | 5.57 | 5.09% | 2,176,640 |
| Mar 25, 2026 | 5.34 | 5.48 | 5.25 | 5.30 | 5.30 | 0.19% | 2,406,776 |
| Mar 24, 2026 | 5.54 | 5.54 | 5.25 | 5.29 | 5.29 | -5.70% | 2,059,523 |
| Mar 23, 2026 | 5.54 | 5.64 | 5.47 | 5.61 | 5.61 | 3.12% | 2,181,992 |
| Mar 20, 2026 | 5.58 | 5.61 | 5.40 | 5.44 | 5.44 | -2.51% | 2,167,927 |
| Mar 19, 2026 | 5.40 | 5.64 | 5.36 | 5.58 | 5.58 | 2.76% | 1,273,797 |
| Mar 18, 2026 | 5.56 | 5.57 | 5.37 | 5.43 | 5.43 | -3.21% | 1,377,938 |
| Mar 17, 2026 | 5.49 | 5.69 | 5.47 | 5.61 | 5.61 | 2.19% | 1,161,525 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.41 | 5.49 | 5.49 | 0.55% | 1,612,687 |
| Mar 13, 2026 | 5.47 | 5.62 | 5.41 | 5.46 | 5.46 | -0.36% | 1,469,049 |
| Mar 12, 2026 | 5.62 | 5.68 | 5.38 | 5.48 | 5.48 | -4.36% | 2,142,551 |
| Mar 11, 2026 | 5.73 | 5.83 | 5.65 | 5.73 | 5.73 | -1.55% | 1,567,127 |
| Mar 10, 2026 | 5.60 | 5.87 | 5.54 | 5.82 | 5.82 | 3.93% | 1,880,701 |
| Mar 9, 2026 | 5.73 | 5.83 | 5.59 | 5.60 | 5.60 | -3.61% | 2,344,407 |
| Mar 6, 2026 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | -3.81% | 1,796,754 |
| Mar 5, 2026 | 6.02 | 6.25 | 6.01 | 6.04 | 6.04 | -0.49% | 2,370,337 |
| Mar 4, 2026 | 6.03 | 6.14 | 5.86 | 6.07 | 6.07 | 2.19% | 2,356,401 |
| Mar 3, 2026 | 5.81 | 6.00 | 5.73 | 5.94 | 5.94 | -1.33% | 3,146,596 |
| Mar 2, 2026 | 7.08 | 7.12 | 5.91 | 6.02 | 6.02 | -1.63% | 5,108,517 |
| Feb 27, 2026 | 6.51 | 6.62 | 5.80 | 6.12 | 6.12 | -9.20% | 5,900,198 |
| Feb 26, 2026 | 6.70 | 6.77 | 6.44 | 6.74 | 6.74 | 1.20% | 1,732,520 |
| Feb 25, 2026 | 6.72 | 6.75 | 6.62 | 6.66 | 6.66 | -0.30% | 1,990,022 |
| Feb 24, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | 1.52% | 1,065,578 |
| Feb 23, 2026 | 6.55 | 6.74 | 6.55 | 6.58 | 6.58 | -0.45% | 1,579,171 |
| Feb 20, 2026 | 6.69 | 6.77 | 6.51 | 6.61 | 6.61 | -1.78% | 2,165,118 |
| Feb 19, 2026 | 6.97 | 7.02 | 6.26 | 6.73 | 6.73 | -4.27% | 5,382,482 |
| Feb 18, 2026 | 6.84 | 7.07 | 6.80 | 7.03 | 7.03 | 1.74% | 1,008,324 |
| Feb 17, 2026 | 6.85 | 7.03 | 6.80 | 6.91 | 6.91 | 1.32% | 956,585 |