Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
5.15
+0.15 (3.11%)
Jun 6, 2025, 1:13 PM - Market open

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.105.225.045.19-4.01%739,594
Jun 5, 20255.085.134.934.994.99-1.19%2,203,237
Jun 4, 20255.005.124.945.055.051.00%3,106,462
Jun 3, 20254.875.124.735.005.003.31%2,953,183
Jun 2, 20254.915.014.814.844.84-1.02%3,783,701
May 30, 20254.854.914.784.894.89-0.20%3,792,005
May 29, 20254.814.924.644.904.902.08%3,570,222
May 28, 20254.895.004.654.804.80-0.93%4,684,392
May 27, 20254.814.904.654.854.857.79%7,553,978
May 23, 20254.544.754.204.504.50-12.21%13,374,332
May 22, 20255.045.174.885.125.120.99%2,890,844
May 21, 20255.255.365.055.075.07-5.06%3,546,374
May 20, 20255.395.455.315.345.34-1.11%1,428,002
May 19, 20255.415.435.285.405.40-2.53%1,990,987
May 16, 20255.455.595.385.545.541.84%1,888,057
May 15, 20255.485.575.305.445.44-2.16%2,698,607
May 14, 20255.985.995.435.565.56-6.55%4,789,246
May 13, 20255.776.175.745.955.954.20%5,231,760
May 12, 20255.905.995.555.715.713.44%4,427,621
May 9, 20255.595.635.435.525.52-1.25%2,746,869
May 8, 20255.415.655.375.595.595.27%5,595,495
May 7, 20255.205.565.155.315.31-1.85%5,366,341
May 6, 20255.025.455.025.415.415.66%5,977,626
May 5, 20254.775.274.725.125.125.79%5,205,880
May 2, 20254.424.854.424.844.8411.52%5,773,130
May 1, 20254.374.654.094.344.34-1.59%6,555,994
Apr 30, 20254.344.504.324.414.41-0.68%4,919,788
Apr 29, 20254.364.504.294.444.441.14%2,976,727
Apr 28, 20254.284.424.264.394.392.81%3,940,500
Apr 25, 20254.094.284.024.274.272.64%2,726,408
Apr 24, 20254.174.204.094.164.160.73%2,144,471
Apr 23, 20254.214.454.134.134.130.98%2,895,663
Apr 22, 20254.134.184.044.094.090.49%3,762,670
Apr 21, 20253.934.093.814.074.073.04%3,599,066
Apr 17, 20253.854.003.783.953.954.77%3,466,283
Apr 16, 20253.803.883.683.773.77-2.08%2,307,276
Apr 15, 20253.834.023.823.853.85-0.77%2,545,114
Apr 14, 20254.124.173.833.883.88-2.02%3,026,435
Apr 11, 20253.863.983.673.963.962.33%5,047,958
Apr 10, 20254.144.153.633.873.87-8.94%5,323,439
Apr 9, 20253.594.323.454.254.2516.76%8,392,182
Apr 8, 20254.234.303.553.643.64-11.65%6,741,476
Apr 7, 20253.844.123.714.124.123.00%7,711,166
Apr 4, 20254.034.063.754.004.00-4.31%6,012,492
Apr 3, 20254.684.734.034.184.18-14.87%7,461,862
Apr 2, 20254.844.994.814.914.91-0.20%2,756,236
Apr 1, 20254.834.934.744.924.921.86%3,619,031
Mar 31, 20254.934.954.724.834.83-5.85%5,347,743
Mar 28, 20255.415.415.075.135.00-5.52%4,400,126
Mar 27, 20255.275.455.135.435.292.65%4,918,919