Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	8.22	8.38	8.07	8.29	8.29	1.47%	4,041,850
Oct 31, 2024	8.27	8.28	8.04	8.17	8.17	-0.73%	3,263,819
Oct 30, 2024	8.48	8.76	8.08	8.23	8.23	-3.06%	5,934,239
Oct 29, 2024	8.75	8.99	8.02	8.49	8.49	-17.41%	14,678,376
Oct 28, 2024	10.03	10.48	10.03	10.28	10.28	3.32%	1,991,050
Oct 25, 2024	10.10	10.25	9.92	9.95	9.95	-1.00%	1,240,642
Oct 24, 2024	10.08	10.19	9.91	10.05	10.05	-0.30%	1,252,409
Oct 23, 2024	10.30	10.40	10.02	10.08	10.08	-3.17%	2,358,676
Oct 22, 2024	10.14	10.58	10.14	10.41	10.41	2.87%	2,341,342
Oct 21, 2024	10.64	10.78	10.09	10.12	10.12	-6.21%	3,614,020
Oct 18, 2024	11.10	11.29	10.74	10.79	10.79	-2.53%	2,428,261
Oct 17, 2024	10.55	11.14	10.36	11.07	11.07	5.63%	3,548,527
Oct 16, 2024	10.45	10.50	10.26	10.48	10.48	1.16%	1,245,358
Oct 15, 2024	10.13	10.52	10.13	10.36	10.36	1.87%	1,394,125
Oct 14, 2024	10.27	10.27	10.10	10.17	10.17	-0.88%	847,701
Oct 11, 2024	10.14	10.35	10.13	10.26	10.26	1.38%	1,111,809
Oct 10, 2024	10.05	10.18	9.91	10.12	10.12	-0.20%	1,670,199
Oct 9, 2024	10.16	10.27	10.05	10.14	10.14	-0.49%	928,441
Oct 8, 2024	10.36	10.43	9.97	10.19	10.19	-1.83%	1,116,290
Oct 7, 2024	10.49	10.57	10.32	10.38	10.38	-1.05%	1,403,909
Oct 4, 2024	10.50	10.57	10.34	10.49	10.49	1.84%	1,221,184
Oct 3, 2024	10.24	10.33	10.11	10.30	10.30	-0.19%	993,517
Oct 2, 2024	10.16	10.49	10.10	10.32	10.32	1.67%	1,689,527
Oct 1, 2024	10.36	10.39	10.02	10.15	10.15	-2.22%	1,637,150
Sep 30, 2024	10.34	10.42	10.18	10.38	10.38	-1.89%	1,552,688
Sep 27, 2024	10.55	10.80	10.45	10.58	10.33	1.54%	1,481,932
Sep 26, 2024	10.27	10.44	10.21	10.42	10.18	3.58%	2,368,687
Sep 25, 2024	10.25	10.31	10.04	10.06	9.82	-1.76%	1,455,086
Sep 24, 2024	10.23	10.47	10.22	10.24	10.00	0.69%	1,901,782
Sep 23, 2024	10.44	10.55	10.14	10.17	9.93	-2.59%	1,870,903
Sep 20, 2024	10.75	10.88	10.43	10.44	10.19	-3.42%	9,446,306
Sep 19, 2024	10.91	11.07	10.75	10.81	10.56	2.37%	2,379,592
Sep 18, 2024	10.40	10.90	10.37	10.56	10.31	1.73%	2,628,021
Sep 17, 2024	10.53	10.58	10.25	10.38	10.14	-1.89%	2,071,230
Sep 16, 2024	10.43	10.69	10.41	10.58	10.33	1.44%	1,141,293
Sep 13, 2024	10.24	10.56	10.24	10.43	10.19	3.27%	1,518,642
Sep 12, 2024	10.04	10.18	9.78	10.10	9.86	1.20%	1,243,780
Sep 11, 2024	9.92	10.04	9.68	9.98	9.75	-0.20%	1,917,624
Sep 10, 2024	10.20	10.21	9.82	10.00	9.77	-2.34%	1,806,927
Sep 9, 2024	10.33	10.48	10.12	10.24	10.00	0.10%	1,623,905
Sep 6, 2024	10.14	10.39	10.00	10.23	9.99	0.59%	1,660,559
Sep 5, 2024	10.90	10.94	10.13	10.17	9.93	-6.44%	2,146,583
Sep 4, 2024	10.93	11.10	10.77	10.87	10.61	-0.73%	2,526,407
Sep 3, 2024	11.20	11.28	10.91	10.95	10.69	-3.35%	1,646,263
Aug 30, 2024	11.27	11.42	11.20	11.33	11.06	0.89%	2,126,624
Aug 29, 2024	10.97	11.27	10.85	11.23	10.97	2.65%	1,809,677
Aug 28, 2024	10.92	10.99	10.80	10.94	10.68	-0.64%	988,312
Aug 27, 2024	10.95	11.05	10.83	11.01	10.75	0.18%	1,620,741
Aug 26, 2024	10.85	11.09	10.83	10.99	10.73	1.85%	1,877,578
Aug 23, 2024	10.50	10.88	10.44	10.79	10.54	3.25%	1,674,392
Aug 22, 2024	10.45	10.58	10.35	10.45	10.20	-	1,124,547
Aug 21, 2024	10.27	10.56	10.27	10.45	10.20	1.55%	2,238,836
Aug 20, 2024	10.25	10.36	10.13	10.29	10.05	-0.48%	1,750,914
Aug 19, 2024	10.26	10.43	10.21	10.34	10.10	0.88%	1,221,316
Aug 16, 2024	10.11	10.32	10.06	10.25	10.01	1.69%	1,204,773
Aug 15, 2024	10.14	10.17	9.94	10.08	9.84	1.51%	1,673,016
Aug 14, 2024	10.24	10.35	9.83	9.93	9.70	-2.55%	1,484,087
Aug 13, 2024	9.77	10.20	9.76	10.19	9.95	4.94%	1,913,191
Aug 12, 2024	9.95	10.06	9.65	9.71	9.48	-2.51%	1,382,430
Aug 9, 2024	10.00	10.04	9.83	9.96	9.73	-0.50%	1,308,333
Aug 8, 2024	9.79	10.01	9.68	10.01	9.78	3.62%	1,773,628
Aug 7, 2024	10.00	10.13	9.65	9.66	9.43	-2.23%	2,000,252
Aug 6, 2024	9.69	10.03	9.51	9.88	9.65	1.75%	2,203,054
Aug 5, 2024	9.78	9.88	9.51	9.71	9.48	-4.24%	2,924,730
Aug 2, 2024	10.19	10.33	10.02	10.14	9.90	-2.31%	3,516,870
Aug 1, 2024	10.74	10.83	10.29	10.38	10.14	-3.58%	2,559,012
Jul 31, 2024	11.25	11.45	10.75	10.77	10.51	-2.84%	2,118,263
Jul 30, 2024	11.33	11.36	10.89	11.08	10.82	-2.03%	2,185,186
Jul 29, 2024	11.10	11.45	10.86	11.31	11.04	2.54%	2,429,778
Jul 26, 2024	10.88	11.19	10.52	11.03	10.77	1.94%	3,451,990
Jul 25, 2024	11.65	11.68	10.52	10.82	10.57	-8.15%	4,183,581
Jul 24, 2024	11.70	12.04	11.67	11.78	11.50	0.86%	2,304,366
Jul 23, 2024	11.79	11.82	11.58	11.68	11.41	-1.68%	2,033,742
Jul 22, 2024	11.87	11.91	11.51	11.88	11.60	-	1,634,478
Jul 19, 2024	11.92	12.02	11.80	11.88	11.60	-0.50%	1,273,306
Jul 18, 2024	11.89	12.29	11.79	11.94	11.66	-0.83%	1,661,128
Jul 17, 2024	11.81	12.11	11.79	12.04	11.76	1.26%	1,987,034
Jul 16, 2024	11.17	11.94	11.17	11.89	11.61	6.73%	3,372,445
Jul 15, 2024	10.77	11.23	10.71	11.14	10.88	4.21%	3,258,602
Jul 12, 2024	10.97	11.06	10.66	10.69	10.44	-1.29%	1,914,857
Jul 11, 2024	10.72	10.99	10.65	10.83	10.58	3.04%	2,965,385
Jul 10, 2024	10.76	10.85	10.28	10.51	10.26	-2.23%	3,128,906
Jul 9, 2024	11.05	11.07	10.70	10.75	10.50	-3.15%	3,120,233
Jul 8, 2024	11.40	11.48	11.09	11.10	10.84	-1.86%	1,991,854
Jul 5, 2024	11.58	11.62	11.14	11.31	11.04	-2.58%	2,631,716
Jul 3, 2024	11.78	11.83	11.59	11.61	11.34	-1.02%	1,015,314
Jul 2, 2024	11.52	11.75	11.44	11.73	11.45	1.56%	2,003,789
Jul 1, 2024	11.68	11.91	11.53	11.55	11.28	-0.60%	1,964,307
Jun 28, 2024	11.99	12.04	11.50	11.62	11.35	-5.53%	3,816,783
Jun 27, 2024	12.66	12.72	12.26	12.30	11.76	-2.30%	1,640,898
Jun 26, 2024	12.53	12.69	12.45	12.59	12.04	0.48%	2,422,795
Jun 25, 2024	13.05	13.06	12.51	12.53	11.98	-4.13%	2,298,876
Jun 24, 2024	13.32	13.41	13.05	13.07	12.49	-1.88%	1,834,242
Jun 21, 2024	13.32	13.58	13.22	13.32	12.73	0.30%	3,734,715
Jun 20, 2024	13.47	13.63	13.26	13.28	12.70	-1.85%	1,938,483
Jun 18, 2024	13.88	13.93	13.45	13.53	12.93	-2.66%	1,954,924
Jun 17, 2024	13.68	13.91	13.41	13.90	13.29	1.83%	1,516,452
Jun 14, 2024	13.61	13.68	13.36	13.65	13.05	-0.94%	1,249,398
Jun 13, 2024	14.24	14.24	13.73	13.78	13.17	-3.37%	1,591,786
Jun 12, 2024	14.78	14.81	14.23	14.26	13.63	-0.70%	1,560,579