Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.630
-0.050 (-1.36%)
At close: Oct 7, 2025, 4:00 PM EDT
3.659
+0.029 (0.79%)
After-hours: Oct 7, 2025, 4:36 PM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.69 | 3.82 | 3.59 | 3.64 | - | -1.22% | 4,234,958 |
| Oct 6, 2025 | 3.76 | 3.78 | 3.66 | 3.68 | 3.68 | -1.87% | 3,240,449 |
| Oct 3, 2025 | 3.80 | 3.94 | 3.73 | 3.75 | 3.75 | -0.79% | 3,243,107 |
| Oct 2, 2025 | 3.92 | 3.97 | 3.76 | 3.78 | 3.78 | -2.58% | 3,053,132 |
| Oct 1, 2025 | 3.76 | 3.89 | 3.76 | 3.88 | 3.88 | 3.19% | 3,135,595 |
| Sep 30, 2025 | 3.73 | 3.80 | 3.67 | 3.76 | 3.76 | - | 2,151,032 |
| Sep 29, 2025 | 3.78 | 3.80 | 3.71 | 3.76 | 3.74 | 0.27% | 2,651,752 |
| Sep 26, 2025 | 3.65 | 3.80 | 3.59 | 3.75 | 3.73 | 3.02% | 4,002,924 |
| Sep 25, 2025 | 3.71 | 3.74 | 3.57 | 3.64 | 3.62 | -3.70% | 4,958,391 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.73 | 3.78 | 3.76 | -3.57% | 4,498,646 |
| Sep 23, 2025 | 4.16 | 4.27 | 3.91 | 3.92 | 3.89 | -5.08% | 7,131,537 |
| Sep 22, 2025 | 4.08 | 4.16 | 3.93 | 4.13 | 4.10 | 0.73% | 4,644,094 |
| Sep 19, 2025 | 4.02 | 4.15 | 3.90 | 4.10 | 4.07 | 2.76% | 30,706,320 |
| Sep 18, 2025 | 3.72 | 4.00 | 3.64 | 3.99 | 3.96 | 8.72% | 6,088,551 |
| Sep 17, 2025 | 3.75 | 3.88 | 3.62 | 3.67 | 3.65 | -2.13% | 5,356,535 |
| Sep 16, 2025 | 3.65 | 3.76 | 3.59 | 3.75 | 3.73 | 3.31% | 6,793,067 |
| Sep 15, 2025 | 3.67 | 3.69 | 3.58 | 3.63 | 3.61 | -1.36% | 3,711,992 |
| Sep 12, 2025 | 3.70 | 3.74 | 3.63 | 3.68 | 3.66 | -0.54% | 3,649,324 |
| Sep 11, 2025 | 3.63 | 3.77 | 3.61 | 3.70 | 3.68 | 2.21% | 4,302,538 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.61 | 3.62 | 3.60 | -2.69% | 3,997,282 |
| Sep 9, 2025 | 3.84 | 3.84 | 3.70 | 3.72 | 3.70 | -2.87% | 4,367,169 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.74 | 3.83 | 3.81 | -2.30% | 5,019,393 |
| Sep 5, 2025 | 3.92 | 4.09 | 3.86 | 3.92 | 3.89 | 1.03% | 3,506,517 |
| Sep 4, 2025 | 3.80 | 3.91 | 3.75 | 3.88 | 3.85 | 2.11% | 2,943,317 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.76 | 3.80 | 3.78 | -0.78% | 2,739,125 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | 3.81 | -3.77% | 4,741,888 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.87 | 3.98 | 3.95 | 2.05% | 2,576,440 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3.87 | 0.52% | 3,070,503 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.74 | 3.88 | 3.85 | 1.57% | 5,123,854 |
| Aug 26, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.80 | -2.80% | 4,296,099 |
| Aug 25, 2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3.90 | 2.08% | 3,485,053 |
| Aug 22, 2025 | 3.70 | 4.04 | 3.70 | 3.85 | 3.83 | 4.34% | 4,877,125 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.67 | -3.40% | 4,898,888 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.80 | -3.29% | 5,828,349 |
| Aug 19, 2025 | 3.90 | 4.04 | 3.89 | 3.95 | 3.92 | 2.33% | 4,493,971 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.84 | -3.98% | 4,340,469 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.01 | 4.02 | 3.99 | -2.90% | 3,484,968 |
| Aug 14, 2025 | 4.27 | 4.27 | 4.06 | 4.14 | 4.11 | -4.83% | 3,615,409 |
| Aug 13, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.32 | 3.08% | 4,144,188 |
| Aug 12, 2025 | 4.22 | 4.41 | 4.20 | 4.22 | 4.19 | 0.48% | 3,306,393 |
| Aug 11, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.17 | 0.72% | 2,513,624 |
| Aug 8, 2025 | 4.26 | 4.33 | 4.10 | 4.17 | 4.14 | -1.18% | 3,676,124 |
| Aug 7, 2025 | 4.20 | 4.28 | 4.14 | 4.22 | 4.19 | 1.20% | 3,368,525 |
| Aug 6, 2025 | 4.26 | 4.60 | 4.12 | 4.17 | 4.14 | 2.46% | 5,251,933 |
| Aug 5, 2025 | 4.15 | 4.22 | 4.06 | 4.07 | 4.04 | -1.45% | 3,231,761 |
| Aug 4, 2025 | 3.97 | 4.25 | 3.96 | 4.13 | 4.10 | 4.96% | 5,146,335 |
| Aug 1, 2025 | 4.01 | 4.19 | 3.90 | 3.94 | 3.91 | -2.84% | 7,645,768 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.00 | 4.05 | 4.02 | -22.41% | 15,714,714 |
| Jul 30, 2025 | 5.52 | 5.57 | 5.20 | 5.22 | 5.19 | -5.09% | 3,546,536 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.48 | 5.50 | 5.46 | -7.56% | 3,082,549 |