Skip to main content
Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
8.58
+0.19 (2.21%)
Nov 21, 2024, 12:19 PM EST - Market open

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.438.528.268.398.39-0.36%1,012,647
Nov 19, 20248.228.478.188.428.421.32%1,575,046
Nov 18, 20248.438.518.288.318.31-1.42%1,812,828
Nov 15, 20248.478.548.378.438.430.48%1,200,521
Nov 14, 20248.328.438.238.398.391.45%1,501,064
Nov 13, 20248.718.738.208.278.27-4.61%2,476,695
Nov 12, 20248.828.998.648.678.67-3.13%1,531,943
Nov 11, 20248.989.178.828.958.950.67%1,902,466
Nov 8, 20248.928.958.658.898.89-0.11%1,664,045
Nov 7, 20249.029.078.808.908.90-1.11%1,576,010
Nov 6, 20248.849.088.649.009.006.26%2,758,954
Nov 5, 20248.418.598.228.478.470.95%1,910,056
Nov 4, 20248.248.658.088.398.391.21%3,514,458
Nov 1, 20248.228.388.078.298.291.47%4,041,850
Oct 31, 20248.278.288.048.178.17-0.73%3,263,819
Oct 30, 20248.488.768.088.238.23-3.06%5,934,239
Oct 29, 20248.758.998.028.498.49-17.41%14,678,376
Oct 28, 202410.0310.4810.0310.2810.283.32%1,991,050
Oct 25, 202410.1010.259.929.959.95-1.00%1,240,642
Oct 24, 202410.0810.199.9110.0510.05-0.30%1,252,409
Oct 23, 202410.3010.4010.0210.0810.08-3.17%2,358,676
Oct 22, 202410.1410.5810.1410.4110.412.87%2,341,342
Oct 21, 202410.6410.7810.0910.1210.12-6.21%3,614,020
Oct 18, 202411.1011.2910.7410.7910.79-2.53%2,428,261
Oct 17, 202410.5511.1410.3611.0711.075.63%3,548,527
Oct 16, 202410.4510.5010.2610.4810.481.16%1,245,358
Oct 15, 202410.1310.5210.1310.3610.361.87%1,394,125
Oct 14, 202410.2710.2710.1010.1710.17-0.88%847,701
Oct 11, 202410.1410.3510.1310.2610.261.38%1,111,809
Oct 10, 202410.0510.189.9110.1210.12-0.20%1,670,199
Oct 9, 202410.1610.2710.0510.1410.14-0.49%928,441
Oct 8, 202410.3610.439.9710.1910.19-1.83%1,116,290
Oct 7, 202410.4910.5710.3210.3810.38-1.05%1,403,909
Oct 4, 202410.5010.5710.3410.4910.491.84%1,221,184
Oct 3, 202410.2410.3310.1110.3010.30-0.19%993,517
Oct 2, 202410.1610.4910.1010.3210.321.67%1,689,527
Oct 1, 202410.3610.3910.0210.1510.15-2.22%1,637,150
Sep 30, 202410.3410.4210.1810.3810.38-1.89%1,552,688
Sep 27, 202410.5510.8010.4510.5810.331.54%1,481,932
Sep 26, 202410.2710.4410.2110.4210.183.58%2,368,687
Sep 25, 202410.2510.3110.0410.069.82-1.76%1,455,086
Sep 24, 202410.2310.4710.2210.2410.000.69%1,901,782
Sep 23, 202410.4410.5510.1410.179.93-2.59%1,870,903
Sep 20, 202410.7510.8810.4310.4410.19-3.42%9,446,306
Sep 19, 202410.9111.0710.7510.8110.562.37%2,379,592
Sep 18, 202410.4010.9010.3710.5610.311.73%2,628,021
Sep 17, 202410.5310.5810.2510.3810.14-1.89%2,071,230
Sep 16, 202410.4310.6910.4110.5810.331.44%1,141,293
Sep 13, 202410.2410.5610.2410.4310.193.27%1,518,642
Sep 12, 202410.0410.189.7810.109.861.20%1,243,780
Sep 11, 20249.9210.049.689.989.75-0.20%1,917,624
Sep 10, 202410.2010.219.8210.009.77-2.34%1,806,927
Sep 9, 202410.3310.4810.1210.2410.000.10%1,623,905
Sep 6, 202410.1410.3910.0010.239.990.59%1,660,559
Sep 5, 202410.9010.9410.1310.179.93-6.44%2,146,583
Sep 4, 202410.9311.1010.7710.8710.61-0.73%2,526,407
Sep 3, 202411.2011.2810.9110.9510.69-3.35%1,646,263
Aug 30, 202411.2711.4211.2011.3311.060.89%2,126,624
Aug 29, 202410.9711.2710.8511.2310.972.65%1,809,677
Aug 28, 202410.9210.9910.8010.9410.68-0.64%988,312
Aug 27, 202410.9511.0510.8311.0110.750.18%1,620,741
Aug 26, 202410.8511.0910.8310.9910.731.85%1,877,578
Aug 23, 202410.5010.8810.4410.7910.543.25%1,674,392
Aug 22, 202410.4510.5810.3510.4510.20-1,124,547
Aug 21, 202410.2710.5610.2710.4510.201.55%2,238,836
Aug 20, 202410.2510.3610.1310.2910.05-0.48%1,750,914
Aug 19, 202410.2610.4310.2110.3410.100.88%1,221,316
Aug 16, 202410.1110.3210.0610.2510.011.69%1,204,773
Aug 15, 202410.1410.179.9410.089.841.51%1,673,016
Aug 14, 202410.2410.359.839.939.70-2.55%1,484,087
Aug 13, 20249.7710.209.7610.199.954.94%1,913,191
Aug 12, 20249.9510.069.659.719.48-2.51%1,382,430
Aug 9, 202410.0010.049.839.969.73-0.50%1,308,333
Aug 8, 20249.7910.019.6810.019.783.62%1,773,628
Aug 7, 202410.0010.139.659.669.43-2.23%2,000,252
Aug 6, 20249.6910.039.519.889.651.75%2,203,054
Aug 5, 20249.789.889.519.719.48-4.24%2,924,730
Aug 2, 202410.1910.3310.0210.149.90-2.31%3,516,870
Aug 1, 202410.7410.8310.2910.3810.14-3.58%2,559,012
Jul 31, 202411.2511.4510.7510.7710.51-2.84%2,118,263
Jul 30, 202411.3311.3610.8911.0810.82-2.03%2,185,186
Jul 29, 202411.1011.4510.8611.3111.042.54%2,429,778
Jul 26, 202410.8811.1910.5211.0310.771.94%3,451,990
Jul 25, 202411.6511.6810.5210.8210.57-8.15%4,183,581
Jul 24, 202411.7012.0411.6711.7811.500.86%2,304,366
Jul 23, 202411.7911.8211.5811.6811.41-1.68%2,033,742
Jul 22, 202411.8711.9111.5111.8811.60-1,634,478
Jul 19, 202411.9212.0211.8011.8811.60-0.50%1,273,306
Jul 18, 202411.8912.2911.7911.9411.66-0.83%1,661,128
Jul 17, 202411.8112.1111.7912.0411.761.26%1,987,034
Jul 16, 202411.1711.9411.1711.8911.616.73%3,372,445
Jul 15, 202410.7711.2310.7111.1410.884.21%3,258,602
Jul 12, 202410.9711.0610.6610.6910.44-1.29%1,914,857
Jul 11, 202410.7210.9910.6510.8310.583.04%2,965,385
Jul 10, 202410.7610.8510.2810.5110.26-2.23%3,128,906
Jul 9, 202411.0511.0710.7010.7510.50-3.15%3,120,233
Jul 8, 202411.4011.4811.0911.1010.84-1.86%1,991,854
Jul 5, 202411.5811.6211.1411.3111.04-2.58%2,631,716
Jul 3, 202411.7811.8311.5911.6111.34-1.02%1,015,314
Jul 2, 202411.5211.7511.4411.7311.451.56%2,003,789