Skip to main content
Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
8.69
+0.02 (0.18%)
Jan 31, 2025, 9:38 AM EST - Market open

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20258.748.928.538.678.670.58%2,798,247
Jan 29, 20259.109.128.408.628.62-5.79%4,439,447
Jan 28, 20259.469.478.439.159.15-5.77%4,810,376
Jan 27, 20259.669.879.539.719.710.31%2,463,711
Jan 24, 20259.879.919.609.689.68-1.63%2,681,936
Jan 23, 20259.109.889.099.849.844.90%2,160,866
Jan 22, 20259.429.579.349.389.38-1.16%2,114,663
Jan 21, 20259.369.619.279.499.491.61%1,936,350
Jan 17, 20259.119.399.099.349.343.78%2,345,904
Jan 16, 20259.039.128.829.009.00-1.64%1,651,008
Jan 15, 20259.019.188.949.159.154.93%2,250,814
Jan 14, 20258.859.108.698.728.72-0.57%1,664,109
Jan 13, 20258.969.058.718.778.77-3.09%1,687,365
Jan 10, 20258.759.398.719.059.051.46%2,737,037
Jan 8, 20258.728.958.498.928.920.79%2,824,729
Jan 7, 20258.529.108.518.858.855.23%3,334,544
Jan 6, 20258.368.658.308.418.411.69%3,276,153
Jan 3, 20258.278.348.138.278.270.12%2,624,925
Jan 2, 20258.578.808.258.268.26-2.02%2,141,602
Dec 31, 20248.738.888.408.438.43-5.39%2,036,087
Dec 30, 20249.039.048.618.918.65-2.62%2,120,350
Dec 27, 20249.119.399.059.158.89-0.22%1,874,775
Dec 26, 20249.229.559.119.178.91-0.65%2,971,422
Dec 24, 20249.449.459.169.238.96-2.33%2,157,030
Dec 23, 20248.999.498.579.459.1812.63%7,002,641
Dec 20, 20248.438.708.348.398.15-1.53%9,074,076
Dec 19, 20248.498.608.348.528.281.91%2,647,902
Dec 18, 20248.638.788.348.368.12-2.68%3,194,040
Dec 17, 20248.708.908.478.598.34-1.83%2,601,977
Dec 16, 20248.728.858.678.758.50-0.34%1,849,905
Dec 13, 20248.708.808.548.788.531.15%1,303,803
Dec 12, 20248.848.878.618.688.43-2.03%1,537,215
Dec 11, 20248.969.088.818.868.61-0.56%3,484,418
Dec 10, 20248.879.008.618.918.650.34%1,467,312
Dec 9, 20248.708.988.678.888.623.26%1,728,284
Dec 6, 20248.828.948.568.608.35-1.26%1,355,339
Dec 5, 20248.718.858.538.718.46-0.91%1,877,903
Dec 4, 20248.859.028.778.798.54-0.68%1,405,133
Dec 3, 20249.299.338.708.858.60-5.14%2,173,762
Dec 2, 20249.129.379.069.339.062.08%1,786,311
Nov 29, 20249.109.389.109.148.880.88%1,078,233
Nov 27, 20249.109.248.999.068.80-0.22%1,317,359
Nov 26, 20249.089.188.799.088.82-0.87%1,928,594
Nov 25, 20249.209.469.129.168.901.33%2,241,859
Nov 22, 20248.829.238.829.048.783.31%2,204,954
Nov 21, 20248.368.838.278.758.504.29%1,856,388
Nov 20, 20248.438.528.268.398.15-0.36%1,012,647
Nov 19, 20248.228.478.188.428.181.32%1,575,046
Nov 18, 20248.438.518.288.318.07-1.42%1,812,828
Nov 15, 20248.478.548.378.438.190.48%1,200,521
Nov 14, 20248.328.438.238.398.151.45%1,501,064
Nov 13, 20248.718.738.208.278.03-4.61%2,476,695
Nov 12, 20248.828.998.648.678.42-3.13%1,531,943
Nov 11, 20248.989.178.828.958.690.67%1,902,466
Nov 8, 20248.928.958.658.898.63-0.11%1,664,045
Nov 7, 20249.029.078.808.908.64-1.11%1,576,010
Nov 6, 20248.849.088.649.008.746.26%2,758,954
Nov 5, 20248.418.598.228.478.230.95%1,910,056
Nov 4, 20248.248.658.088.398.151.21%3,514,458
Nov 1, 20248.228.388.078.298.051.47%4,041,850
Oct 31, 20248.278.288.048.177.94-0.73%3,263,819
Oct 30, 20248.488.768.088.237.99-3.06%5,934,239
Oct 29, 20248.758.998.028.498.25-17.41%14,678,376
Oct 28, 202410.0310.4810.0310.289.983.32%1,991,050
Oct 25, 202410.1010.259.929.959.66-1.00%1,240,642
Oct 24, 202410.0810.199.9110.059.76-0.30%1,252,409
Oct 23, 202410.3010.4010.0210.089.79-3.17%2,358,676
Oct 22, 202410.1410.5810.1410.4110.112.87%2,341,342
Oct 21, 202410.6410.7810.0910.129.83-6.21%3,614,020
Oct 18, 202411.1011.2910.7410.7910.48-2.53%2,428,261
Oct 17, 202410.5511.1410.3611.0710.755.63%3,548,527
Oct 16, 202410.4510.5010.2610.4810.181.16%1,245,358
Oct 15, 202410.1310.5210.1310.3610.061.87%1,394,125
Oct 14, 202410.2710.2710.1010.179.88-0.88%847,701
Oct 11, 202410.1410.3510.1310.269.961.38%1,111,809
Oct 10, 202410.0510.189.9110.129.83-0.20%1,670,199
Oct 9, 202410.1610.2710.0510.149.85-0.49%928,441
Oct 8, 202410.3610.439.9710.199.90-1.83%1,116,290
Oct 7, 202410.4910.5710.3210.3810.08-1.05%1,403,909
Oct 4, 202410.5010.5710.3410.4910.191.84%1,221,184
Oct 3, 202410.2410.3310.1110.3010.00-0.19%993,517
Oct 2, 202410.1610.4910.1010.3210.021.67%1,689,527
Oct 1, 202410.3610.3910.0210.159.86-2.22%1,637,150
Sep 30, 202410.3410.4210.1810.3810.08-1.89%1,552,688
Sep 27, 202410.5510.8010.4510.5810.031.54%1,481,932
Sep 26, 202410.2710.4410.2110.429.883.58%2,368,687
Sep 25, 202410.2510.3110.0410.069.54-1.76%1,455,086
Sep 24, 202410.2310.4710.2210.249.710.69%1,901,782
Sep 23, 202410.4410.5510.1410.179.65-2.59%1,870,903
Sep 20, 202410.7510.8810.4310.449.90-3.42%9,446,306
Sep 19, 202410.9111.0710.7510.8110.252.37%2,379,592
Sep 18, 202410.4010.9010.3710.5610.021.73%2,628,021
Sep 17, 202410.5310.5810.2510.389.84-1.89%2,071,230
Sep 16, 202410.4310.6910.4110.5810.031.44%1,141,293
Sep 13, 202410.2410.5610.2410.439.893.27%1,518,642
Sep 12, 202410.0410.189.7810.109.581.20%1,243,780
Sep 11, 20249.9210.049.689.989.47-0.20%1,917,624
Sep 10, 202410.2010.219.8210.009.48-2.34%1,806,927
Sep 9, 202410.3310.4810.1210.249.710.10%1,623,905
Sep 6, 202410.1410.3910.0010.239.700.59%1,660,559