Xerox Holdings Corporation (XRX)

Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.17	2.48	2.17	2.33	2.33	9.39%	8,714,774
Jan 27, 2026	2.21	2.24	2.13	2.13	2.13	-4.05%	3,300,742
Jan 26, 2026	2.30	2.31	2.21	2.22	2.22	-3.90%	1,800,998
Jan 23, 2026	2.27	2.33	2.21	2.31	2.31	0.43%	3,671,309
Jan 22, 2026	2.27	2.35	2.27	2.30	2.30	2.22%	2,393,023
Jan 21, 2026	2.32	2.35	2.10	2.25	2.25	-10.36%	9,241,842
Jan 20, 2026	2.61	2.64	2.47	2.51	2.51	-7.72%	4,216,213
Jan 16, 2026	2.69	2.73	2.62	2.72	2.72	1.12%	2,246,538
Jan 15, 2026	2.53	2.73	2.49	2.69	2.69	7.60%	2,789,705
Jan 14, 2026	2.47	2.54	2.45	2.50	2.50	1.63%	1,753,671
Jan 13, 2026	2.58	2.60	2.44	2.46	2.46	-3.91%	2,092,550
Jan 12, 2026	2.53	2.59	2.49	2.56	2.56	0.79%	1,616,272
Jan 9, 2026	2.62	2.64	2.49	2.54	2.54	-1.93%	2,143,996
Jan 8, 2026	2.48	2.62	2.47	2.59	2.59	2.78%	1,648,530
Jan 7, 2026	2.59	2.59	2.45	2.52	2.52	-1.95%	2,096,518
Jan 6, 2026	2.49	2.58	2.47	2.57	2.57	2.39%	2,514,666
Jan 5, 2026	2.49	2.58	2.45	2.51	2.51	2.03%	3,519,203
Jan 2, 2026	2.40	2.49	2.40	2.46	2.46	3.80%	2,437,303
Dec 31, 2025	2.45	2.46	2.37	2.37	2.37	-4.44%	3,135,324
Dec 30, 2025	2.46	2.49	2.43	2.48	2.45	1.22%	3,450,600
Dec 29, 2025	2.45	2.52	2.43	2.45	2.43	-1.61%	2,505,957
Dec 26, 2025	2.50	2.52	2.44	2.49	2.46	-	1,644,723
Dec 24, 2025	2.49	2.53	2.48	2.49	2.46	0.40%	3,326,882
Dec 23, 2025	2.48	2.54	2.40	2.48	2.45	-0.40%	3,594,073
Dec 22, 2025	2.62	2.67	2.47	2.49	2.46	-4.96%	4,107,176
Dec 19, 2025	2.67	2.69	2.61	2.62	2.59	-1.87%	5,851,819
Dec 18, 2025	2.71	2.74	2.66	2.67	2.64	-1.11%	2,384,151
Dec 17, 2025	2.82	2.84	2.69	2.70	2.67	-3.91%	3,036,025
Dec 16, 2025	2.72	2.87	2.65	2.81	2.78	2.18%	3,055,788
Dec 15, 2025	2.64	2.99	2.56	2.75	2.72	5.36%	10,515,625
Dec 12, 2025	2.60	2.67	2.59	2.61	2.58	-	2,143,114
Dec 11, 2025	2.60	2.62	2.51	2.61	2.58	-0.38%	3,835,488
Dec 10, 2025	2.60	2.66	2.58	2.62	2.59	0.77%	3,490,396
Dec 9, 2025	2.66	2.74	2.59	2.60	2.57	-2.62%	2,154,027
Dec 8, 2025	2.71	2.74	2.64	2.67	2.64	-0.74%	2,240,641
Dec 5, 2025	2.81	2.87	2.68	2.69	2.66	-3.58%	3,464,104
Dec 4, 2025	2.69	2.81	2.69	2.79	2.76	2.95%	2,041,336
Dec 3, 2025	2.70	2.79	2.69	2.71	2.68	1.12%	1,899,900
Dec 2, 2025	2.69	2.74	2.66	2.68	2.65	0.37%	2,007,192
Dec 1, 2025	2.72	2.76	2.65	2.67	2.64	-3.96%	2,260,124
Nov 28, 2025	2.66	2.79	2.62	2.78	2.75	4.51%	2,654,881
Nov 26, 2025	2.74	2.75	2.64	2.66	2.63	-2.56%	5,248,792
Nov 25, 2025	2.71	2.83	2.66	2.73	2.70	0.37%	4,276,709
Nov 24, 2025	2.60	2.74	2.58	2.72	2.69	3.82%	6,294,666
Nov 21, 2025	2.35	2.63	2.35	2.62	2.59	11.97%	5,245,816
Nov 20, 2025	2.42	2.50	2.32	2.34	2.32	-4.49%	3,571,570
Nov 19, 2025	2.53	2.56	2.42	2.45	2.43	-3.54%	3,657,482
Nov 18, 2025	2.57	2.61	2.51	2.54	2.51	-2.31%	3,282,192
Nov 17, 2025	2.75	2.75	2.57	2.60	2.57	-5.45%	3,834,378
Nov 14, 2025	2.78	2.82	2.66	2.75	2.72	-3.17%	5,393,558

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.