Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.920
+0.040 (1.03%)
Sep 5, 2025, 4:00 PM - Market closed
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.92 | 4.09 | 3.86 | 3.92 | 3.92 | 1.03% | 3,491,723 |
| Sep 4, 2025 | 3.80 | 3.91 | 3.75 | 3.88 | 3.88 | 2.11% | 2,943,317 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.76 | 3.80 | 3.80 | -0.78% | 2,739,125 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | 3.83 | -3.77% | 4,741,888 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.87 | 3.98 | 3.98 | 2.05% | 2,576,440 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3.90 | 0.52% | 3,070,503 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.74 | 3.88 | 3.88 | 1.57% | 5,123,854 |
| Aug 26, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.82 | -2.80% | 4,296,099 |
| Aug 25, 2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3.93 | 2.08% | 3,485,053 |
| Aug 22, 2025 | 3.70 | 4.04 | 3.70 | 3.85 | 3.85 | 4.34% | 4,877,125 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -3.40% | 4,898,888 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | -3.29% | 5,828,349 |
| Aug 19, 2025 | 3.90 | 4.04 | 3.89 | 3.95 | 3.95 | 2.33% | 4,493,971 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -3.98% | 4,340,469 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.01 | 4.02 | 4.02 | -2.90% | 3,484,968 |
| Aug 14, 2025 | 4.27 | 4.27 | 4.06 | 4.14 | 4.14 | -4.83% | 3,615,409 |
| Aug 13, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.35 | 3.08% | 4,144,188 |
| Aug 12, 2025 | 4.22 | 4.41 | 4.20 | 4.22 | 4.22 | 0.48% | 3,306,393 |
| Aug 11, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.20 | 0.72% | 2,513,624 |
| Aug 8, 2025 | 4.26 | 4.33 | 4.10 | 4.17 | 4.17 | -1.18% | 3,676,124 |
| Aug 7, 2025 | 4.20 | 4.28 | 4.14 | 4.22 | 4.22 | 1.20% | 3,368,525 |
| Aug 6, 2025 | 4.26 | 4.60 | 4.12 | 4.17 | 4.17 | 2.46% | 5,251,933 |
| Aug 5, 2025 | 4.15 | 4.22 | 4.06 | 4.07 | 4.07 | -1.45% | 3,231,761 |
| Aug 4, 2025 | 3.97 | 4.25 | 3.96 | 4.13 | 4.13 | 4.96% | 5,146,335 |
| Aug 1, 2025 | 4.01 | 4.19 | 3.90 | 3.94 | 3.94 | -2.84% | 7,645,768 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.00 | 4.05 | 4.05 | -22.41% | 15,714,714 |
| Jul 30, 2025 | 5.52 | 5.57 | 5.20 | 5.22 | 5.22 | -5.09% | 3,546,536 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.48 | 5.50 | 5.50 | -7.56% | 3,082,549 |
| Jul 28, 2025 | 6.08 | 6.08 | 5.86 | 5.95 | 5.95 | -2.14% | 1,906,512 |
| Jul 25, 2025 | 5.93 | 6.10 | 5.87 | 6.08 | 6.08 | 2.53% | 2,295,392 |
| Jul 24, 2025 | 6.52 | 6.55 | 5.90 | 5.93 | 5.93 | -10.83% | 5,437,222 |
| Jul 23, 2025 | 5.94 | 6.80 | 5.94 | 6.65 | 6.65 | 14.07% | 10,791,059 |
| Jul 22, 2025 | 5.21 | 5.88 | 5.21 | 5.83 | 5.83 | 12.12% | 4,864,070 |
| Jul 21, 2025 | 5.14 | 5.35 | 5.14 | 5.20 | 5.20 | 2.56% | 3,162,315 |
| Jul 18, 2025 | 5.01 | 5.08 | 4.87 | 5.07 | 5.07 | 2.42% | 3,656,801 |
| Jul 17, 2025 | 4.92 | 5.04 | 4.92 | 4.95 | 4.95 | 0.61% | 2,266,450 |
| Jul 16, 2025 | 4.88 | 5.00 | 4.81 | 4.92 | 4.92 | 1.03% | 3,125,801 |
| Jul 15, 2025 | 5.15 | 5.20 | 4.84 | 4.87 | 4.87 | -4.32% | 4,834,318 |
| Jul 14, 2025 | 5.07 | 5.15 | 4.99 | 5.09 | 5.09 | -0.20% | 3,246,268 |
| Jul 11, 2025 | 5.08 | 5.18 | 4.97 | 5.10 | 5.10 | -0.78% | 4,368,281 |
| Jul 10, 2025 | 5.30 | 5.36 | 5.10 | 5.14 | 5.14 | -3.02% | 6,049,123 |
| Jul 9, 2025 | 5.45 | 5.56 | 5.21 | 5.30 | 5.30 | -2.75% | 3,219,274 |
| Jul 8, 2025 | 5.30 | 5.62 | 5.27 | 5.45 | 5.45 | 3.42% | 3,536,645 |
| Jul 7, 2025 | 5.60 | 5.74 | 5.27 | 5.27 | 5.27 | -7.54% | 3,052,967 |
| Jul 3, 2025 | 5.76 | 5.90 | 5.66 | 5.70 | 5.70 | -0.87% | 2,625,826 |
| Jul 2, 2025 | 5.69 | 5.89 | 5.64 | 5.75 | 5.75 | 1.95% | 2,638,316 |
| Jul 1, 2025 | 5.27 | 5.81 | 5.23 | 5.64 | 5.64 | 7.02% | 3,595,716 |
| Jun 30, 2025 | 5.31 | 5.36 | 5.14 | 5.27 | 5.27 | -0.19% | 3,690,809 |
| Jun 27, 2025 | 5.41 | 5.45 | 5.24 | 5.28 | 5.26 | -1.49% | 4,229,149 |
| Jun 26, 2025 | 5.39 | 5.49 | 5.30 | 5.36 | 5.34 | -0.56% | 2,470,642 |