Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
5.13
-0.30 (-5.52%)
At close: Mar 28, 2025, 4:00 PM
5.15
+0.02 (0.32%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.41 | 5.41 | 5.07 | 5.13 | 5.13 | -5.52% | 4,365,983 |
| Mar 27, 2025 | 5.27 | 5.45 | 5.13 | 5.43 | 5.43 | 2.65% | 4,918,919 |
| Mar 26, 2025 | 5.21 | 5.35 | 5.12 | 5.29 | 5.29 | 0.57% | 5,882,723 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.19 | 5.26 | 5.26 | -4.01% | 5,710,749 |
| Mar 24, 2025 | 5.60 | 5.69 | 5.28 | 5.48 | 5.48 | -0.54% | 4,729,374 |
| Mar 21, 2025 | 5.54 | 5.70 | 5.48 | 5.51 | 5.51 | -2.30% | 34,303,417 |
| Mar 20, 2025 | 5.75 | 5.84 | 5.63 | 5.64 | 5.64 | -2.76% | 3,042,224 |
| Mar 19, 2025 | 5.76 | 6.00 | 5.63 | 5.80 | 5.80 | 0.69% | 4,073,590 |
| Mar 18, 2025 | 5.74 | 5.90 | 5.73 | 5.76 | 5.76 | -0.17% | 3,491,670 |
| Mar 17, 2025 | 5.77 | 5.81 | 5.62 | 5.77 | 5.77 | -0.35% | 4,291,114 |
| Mar 14, 2025 | 5.84 | 5.94 | 5.74 | 5.79 | 5.79 | -0.17% | 3,590,866 |
| Mar 13, 2025 | 6.03 | 6.13 | 5.79 | 5.80 | 5.80 | -4.13% | 3,718,434 |
| Mar 12, 2025 | 6.13 | 6.23 | 5.92 | 6.05 | 6.05 | -0.98% | 4,356,218 |
| Mar 11, 2025 | 6.29 | 6.36 | 6.08 | 6.11 | 6.11 | -2.40% | 4,791,259 |
| Mar 10, 2025 | 6.50 | 6.54 | 6.16 | 6.26 | 6.26 | -1.57% | 3,664,926 |
| Mar 7, 2025 | 6.21 | 6.81 | 6.19 | 6.36 | 6.36 | 2.25% | 5,535,822 |
| Mar 6, 2025 | 6.12 | 6.29 | 6.07 | 6.22 | 6.22 | 0.65% | 2,939,618 |
| Mar 5, 2025 | 6.36 | 6.44 | 6.13 | 6.18 | 6.18 | -2.98% | 3,963,115 |
| Mar 4, 2025 | 6.25 | 6.48 | 6.16 | 6.37 | 6.37 | -0.47% | 4,346,244 |
| Mar 3, 2025 | 6.63 | 6.77 | 6.35 | 6.40 | 6.40 | -3.47% | 4,304,323 |
| Feb 28, 2025 | 6.91 | 7.02 | 6.60 | 6.63 | 6.63 | -4.33% | 3,504,545 |
| Feb 27, 2025 | 6.94 | 7.15 | 6.87 | 6.93 | 6.93 | - | 4,813,759 |
| Feb 26, 2025 | 7.44 | 7.47 | 6.88 | 6.93 | 6.93 | -7.48% | 6,195,597 |
| Feb 25, 2025 | 7.76 | 7.79 | 7.44 | 7.49 | 7.49 | -3.60% | 5,744,509 |
| Feb 24, 2025 | 7.90 | 8.12 | 7.76 | 7.77 | 7.77 | -1.52% | 3,465,131 |
| Feb 21, 2025 | 7.90 | 7.97 | 7.70 | 7.89 | 7.89 | 0.51% | 3,754,044 |
| Feb 20, 2025 | 7.97 | 8.01 | 7.80 | 7.85 | 7.85 | -2.24% | 4,144,067 |
| Feb 19, 2025 | 8.09 | 8.14 | 8.00 | 8.03 | 8.03 | -1.47% | 2,612,923 |
| Feb 18, 2025 | 7.97 | 8.26 | 7.94 | 8.15 | 8.15 | 2.00% | 2,046,079 |
| Feb 14, 2025 | 8.07 | 8.20 | 7.89 | 7.99 | 7.99 | -0.37% | 1,930,764 |
| Feb 13, 2025 | 7.95 | 8.19 | 7.88 | 8.02 | 8.02 | 1.01% | 2,044,831 |
| Feb 12, 2025 | 7.99 | 8.02 | 7.84 | 7.94 | 7.94 | -1.98% | 1,690,433 |
| Feb 11, 2025 | 7.88 | 8.13 | 7.86 | 8.10 | 8.10 | 1.63% | 2,126,383 |
| Feb 10, 2025 | 7.88 | 8.13 | 7.77 | 7.97 | 7.97 | 1.53% | 2,576,517 |
| Feb 7, 2025 | 8.34 | 8.36 | 7.81 | 7.85 | 7.85 | -6.44% | 4,343,215 |
| Feb 6, 2025 | 8.45 | 8.56 | 8.26 | 8.39 | 8.39 | -0.12% | 1,954,348 |
| Feb 5, 2025 | 8.36 | 8.58 | 8.26 | 8.40 | 8.40 | 0.60% | 1,712,331 |
| Feb 4, 2025 | 8.29 | 8.49 | 8.22 | 8.35 | 8.35 | 0.85% | 2,083,600 |
| Feb 3, 2025 | 8.32 | 8.59 | 8.24 | 8.28 | 8.28 | -3.04% | 2,637,071 |
| Jan 31, 2025 | 8.65 | 8.87 | 8.42 | 8.54 | 8.54 | -1.50% | 2,746,352 |
| Jan 30, 2025 | 8.74 | 8.92 | 8.53 | 8.67 | 8.67 | 0.58% | 2,798,247 |
| Jan 29, 2025 | 9.10 | 9.12 | 8.40 | 8.62 | 8.62 | -5.79% | 4,439,447 |
| Jan 28, 2025 | 9.46 | 9.47 | 8.43 | 9.15 | 9.15 | -5.77% | 4,810,376 |
| Jan 27, 2025 | 9.66 | 9.87 | 9.53 | 9.71 | 9.71 | 0.31% | 2,463,711 |
| Jan 24, 2025 | 9.87 | 9.91 | 9.60 | 9.68 | 9.68 | -1.63% | 2,681,936 |
| Jan 23, 2025 | 9.10 | 9.88 | 9.09 | 9.84 | 9.84 | 4.90% | 2,160,866 |
| Jan 22, 2025 | 9.42 | 9.57 | 9.34 | 9.38 | 9.38 | -1.16% | 2,114,663 |
| Jan 21, 2025 | 9.36 | 9.61 | 9.27 | 9.49 | 9.49 | 1.61% | 1,936,350 |
| Jan 17, 2025 | 9.11 | 9.39 | 9.09 | 9.34 | 9.34 | 3.78% | 2,345,904 |
| Jan 16, 2025 | 9.03 | 9.12 | 8.82 | 9.00 | 9.00 | -1.64% | 1,651,008 |