Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
4.950
+0.030 (0.61%)
At close: Jul 17, 2025, 4:00 PM
4.990
+0.040 (0.81%)
After-hours: Jul 17, 2025, 7:08 PM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.92 | 5.04 | 4.92 | 4.95 | 4.95 | 0.61% | 2,221,378 |
| 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 |
| Jun 25, 2025 | 5.46 | 5.48 | 5.36 | 5.39 | 5.37 | -0.37% | 1,821,944 |
| Jun 24, 2025 | 5.42 | 5.56 | 5.34 | 5.41 | 5.38 | 1.50% | 3,149,435 |
| Jun 23, 2025 | 5.31 | 5.34 | 5.15 | 5.33 | 5.31 | -0.74% | 3,197,906 |
| Jun 20, 2025 | 5.49 | 5.63 | 5.35 | 5.37 | 5.35 | -0.56% | 5,424,679 |
| Jun 18, 2025 | 5.50 | 5.61 | 5.38 | 5.40 | 5.38 | -2.00% | 4,519,080 |
| Jun 17, 2025 | 5.49 | 5.70 | 5.46 | 5.51 | 5.48 | -0.54% | 2,764,197 |
| Jun 16, 2025 | 5.26 | 5.55 | 5.23 | 5.54 | 5.51 | 7.36% | 3,034,863 |
| Jun 13, 2025 | 5.27 | 5.38 | 5.11 | 5.16 | 5.14 | -3.37% | 2,895,156 |
| Jun 12, 2025 | 5.50 | 5.58 | 5.32 | 5.34 | 5.32 | -4.13% | 2,255,020 |
| Jun 11, 2025 | 5.87 | 5.91 | 5.50 | 5.57 | 5.54 | -3.97% | 2,980,386 |
| Jun 10, 2025 | 5.40 | 5.87 | 5.37 | 5.80 | 5.77 | 8.82% | 3,809,939 |
| Jun 9, 2025 | 5.23 | 5.36 | 5.22 | 5.33 | 5.31 | 3.90% | 2,547,995 |
| Jun 6, 2025 | 5.10 | 5.22 | 5.04 | 5.13 | 5.11 | 2.81% | 2,154,936 |
| Jun 5, 2025 | 5.08 | 5.13 | 4.93 | 4.99 | 4.97 | -1.19% | 2,203,237 |
| Jun 4, 2025 | 5.00 | 5.12 | 4.94 | 5.05 | 5.03 | 1.00% | 3,106,462 |
| Jun 3, 2025 | 4.87 | 5.12 | 4.73 | 5.00 | 4.98 | 3.31% | 2,953,183 |
| Jun 2, 2025 | 4.91 | 5.01 | 4.81 | 4.84 | 4.82 | -1.02% | 3,783,701 |
| May 30, 2025 | 4.85 | 4.91 | 4.78 | 4.89 | 4.87 | -0.20% | 3,792,005 |
| May 29, 2025 | 4.81 | 4.92 | 4.64 | 4.90 | 4.88 | 2.08% | 3,570,222 |
| May 28, 2025 | 4.89 | 5.00 | 4.65 | 4.80 | 4.78 | -0.93% | 4,684,392 |
| May 27, 2025 | 4.81 | 4.90 | 4.65 | 4.85 | 4.82 | 7.79% | 7,553,978 |
| May 23, 2025 | 4.54 | 4.75 | 4.20 | 4.50 | 4.47 | -12.21% | 13,374,332 |
| May 22, 2025 | 5.04 | 5.17 | 4.88 | 5.12 | 5.10 | 0.99% | 2,890,844 |
| May 21, 2025 | 5.25 | 5.36 | 5.05 | 5.07 | 5.05 | -5.06% | 3,546,374 |
| May 20, 2025 | 5.39 | 5.45 | 5.31 | 5.34 | 5.32 | -1.11% | 1,428,002 |
| May 19, 2025 | 5.41 | 5.43 | 5.28 | 5.40 | 5.38 | -2.53% | 1,990,987 |
| May 16, 2025 | 5.45 | 5.59 | 5.38 | 5.54 | 5.51 | 1.84% | 1,888,057 |
| May 15, 2025 | 5.48 | 5.57 | 5.30 | 5.44 | 5.41 | -2.16% | 2,698,607 |
| May 14, 2025 | 5.98 | 5.99 | 5.43 | 5.56 | 5.53 | -6.55% | 4,789,246 |
| May 13, 2025 | 5.77 | 6.17 | 5.74 | 5.95 | 5.92 | 4.20% | 5,231,760 |
| May 12, 2025 | 5.90 | 5.99 | 5.55 | 5.71 | 5.68 | 3.44% | 4,427,621 |
| May 9, 2025 | 5.59 | 5.63 | 5.43 | 5.52 | 5.49 | -1.25% | 2,746,869 |
| May 8, 2025 | 5.41 | 5.65 | 5.37 | 5.59 | 5.56 | 5.27% | 5,595,495 |
| May 7, 2025 | 5.20 | 5.56 | 5.15 | 5.31 | 5.29 | -1.85% | 5,366,341 |
| May 6, 2025 | 5.02 | 5.45 | 5.02 | 5.41 | 5.38 | 5.66% | 5,977,626 |