Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
8.60
-0.20 (-2.27%)
At close: Jul 20, 2026, 4:00 PM EDT
8.59
-0.01 (-0.12%)
After-hours: Jul 20, 2026, 7:34 PM EDT
Xeris Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.80 | 8.90 | 8.59 | 8.60 | 8.60 | -2.27% | 1,302,965 |
| Jul 17, 2026 | 8.61 | 9.00 | 8.49 | 8.80 | 8.80 | 1.27% | 1,609,919 |
| Jul 16, 2026 | 8.70 | 8.88 | 8.65 | 8.69 | 8.69 | -0.11% | 1,562,077 |
| Jul 15, 2026 | 8.26 | 8.72 | 8.18 | 8.70 | 8.70 | 5.07% | 1,414,076 |
| Jul 14, 2026 | 8.11 | 8.32 | 8.00 | 8.28 | 8.28 | 1.47% | 1,201,307 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.05 | 8.16 | 8.16 | -2.16% | 1,471,679 |
| Jul 10, 2026 | 8.62 | 8.62 | 8.24 | 8.34 | 8.34 | -3.25% | 1,525,610 |
| Jul 9, 2026 | 8.58 | 8.72 | 8.46 | 8.62 | 8.62 | -0.58% | 1,980,835 |
| Jul 8, 2026 | 8.82 | 8.92 | 8.49 | 8.67 | 8.67 | -3.02% | 3,553,930 |
| Jul 7, 2026 | 8.42 | 9.02 | 8.42 | 8.94 | 8.94 | 6.81% | 3,475,233 |
| Jul 6, 2026 | 8.20 | 8.50 | 8.20 | 8.37 | 8.37 | 1.09% | 1,882,199 |
| Jul 2, 2026 | 8.05 | 8.38 | 7.85 | 8.28 | 8.28 | 3.50% | 3,690,097 |
| Jul 1, 2026 | 8.00 | 8.20 | 7.91 | 8.00 | 8.00 | 1.01% | 2,718,713 |
| Jun 30, 2026 | 7.76 | 7.97 | 7.74 | 7.92 | 7.92 | 2.33% | 2,193,978 |
| Jun 29, 2026 | 7.68 | 7.84 | 7.62 | 7.74 | 7.74 | 0.65% | 2,550,232 |
| Jun 26, 2026 | 7.52 | 7.75 | 7.45 | 7.69 | 7.69 | 3.92% | 6,086,358 |
| Jun 25, 2026 | 7.41 | 7.62 | 7.34 | 7.40 | 7.40 | - | 1,915,201 |
| Jun 24, 2026 | 7.28 | 7.51 | 7.28 | 7.40 | 7.40 | 2.78% | 1,718,871 |
| Jun 23, 2026 | 6.90 | 7.30 | 6.86 | 7.20 | 7.20 | 4.35% | 1,977,095 |
| Jun 22, 2026 | 6.98 | 7.11 | 6.87 | 6.90 | 6.90 | -0.72% | 1,680,175 |
| Jun 18, 2026 | 7.03 | 7.06 | 6.93 | 6.95 | 6.95 | 0.72% | 2,381,915 |
| Jun 17, 2026 | 6.90 | 7.06 | 6.79 | 6.90 | 6.90 | - | 1,481,857 |
| Jun 16, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 0.29% | 1,462,056 |
| Jun 15, 2026 | 6.87 | 6.89 | 6.74 | 6.88 | 6.88 | 1.33% | 2,134,053 |
| Jun 12, 2026 | 7.07 | 7.08 | 6.79 | 6.79 | 6.79 | -2.02% | 1,630,665 |
| Jun 11, 2026 | 6.68 | 7.07 | 6.61 | 6.93 | 6.93 | 3.28% | 2,983,588 |
| Jun 10, 2026 | 6.52 | 7.00 | 6.51 | 6.71 | 6.71 | 3.23% | 2,178,272 |
| Jun 9, 2026 | 6.25 | 6.54 | 6.25 | 6.50 | 6.50 | 4.17% | 1,675,806 |
| 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 |