Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
10.42
+0.36 (3.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.27 | 10.44 | 10.21 | 10.42 | 10.42 | 3.58% | 1,475,862 |
| Sep 25, 2024 | 10.25 | 10.31 | 10.04 | 10.06 | 10.06 | -1.76% | 1,455,086 |
| Sep 24, 2024 | 10.23 | 10.47 | 10.22 | 10.24 | 10.24 | 0.69% | 1,901,782 |
| Sep 23, 2024 | 10.44 | 10.55 | 10.14 | 10.17 | 10.17 | -2.59% | 1,870,903 |
| Sep 20, 2024 | 10.75 | 10.88 | 10.43 | 10.44 | 10.44 | -3.42% | 9,446,306 |
| Sep 19, 2024 | 10.91 | 11.07 | 10.75 | 10.81 | 10.81 | 2.37% | 2,379,592 |
| Sep 18, 2024 | 10.40 | 10.90 | 10.37 | 10.56 | 10.56 | 1.73% | 2,628,021 |
| Sep 17, 2024 | 10.53 | 10.58 | 10.25 | 10.38 | 10.38 | -1.89% | 2,071,230 |
| Sep 16, 2024 | 10.43 | 10.69 | 10.41 | 10.58 | 10.58 | 1.44% | 1,141,293 |
| Sep 13, 2024 | 10.24 | 10.56 | 10.24 | 10.43 | 10.43 | 3.27% | 1,518,642 |
| Sep 12, 2024 | 10.04 | 10.18 | 9.78 | 10.10 | 10.10 | 1.20% | 1,243,780 |
| Sep 11, 2024 | 9.92 | 10.04 | 9.68 | 9.98 | 9.98 | -0.20% | 1,917,624 |
| Sep 10, 2024 | 10.20 | 10.21 | 9.82 | 10.00 | 10.00 | -2.34% | 1,806,927 |
| Sep 9, 2024 | 10.33 | 10.48 | 10.12 | 10.24 | 10.24 | 0.10% | 1,623,905 |
| Sep 6, 2024 | 10.14 | 10.39 | 10.00 | 10.23 | 10.23 | 0.59% | 1,660,559 |
| Sep 5, 2024 | 10.90 | 10.94 | 10.13 | 10.17 | 10.17 | -6.44% | 2,146,583 |
| Sep 4, 2024 | 10.93 | 11.10 | 10.77 | 10.87 | 10.87 | -0.73% | 2,526,407 |
| Sep 3, 2024 | 11.20 | 11.28 | 10.91 | 10.95 | 10.95 | -3.35% | 1,646,263 |
| Aug 30, 2024 | 11.27 | 11.42 | 11.20 | 11.33 | 11.33 | 0.89% | 2,126,624 |
| Aug 29, 2024 | 10.97 | 11.27 | 10.85 | 11.23 | 11.23 | 2.65% | 1,809,677 |
| Aug 28, 2024 | 10.92 | 10.99 | 10.80 | 10.94 | 10.94 | -0.64% | 988,312 |
| Aug 27, 2024 | 10.95 | 11.05 | 10.83 | 11.01 | 11.01 | 0.18% | 1,620,741 |
| Aug 26, 2024 | 10.85 | 11.09 | 10.83 | 10.99 | 10.99 | 1.85% | 1,877,578 |
| Aug 23, 2024 | 10.50 | 10.88 | 10.44 | 10.79 | 10.79 | 3.25% | 1,674,392 |
| Aug 22, 2024 | 10.45 | 10.58 | 10.35 | 10.45 | 10.45 | - | 1,124,547 |
| Aug 21, 2024 | 10.27 | 10.56 | 10.27 | 10.45 | 10.45 | 1.55% | 2,238,836 |
| Aug 20, 2024 | 10.25 | 10.36 | 10.13 | 10.29 | 10.29 | -0.48% | 1,750,914 |
| Aug 19, 2024 | 10.26 | 10.43 | 10.21 | 10.34 | 10.34 | 0.88% | 1,221,316 |
| Aug 16, 2024 | 10.11 | 10.32 | 10.06 | 10.25 | 10.25 | 1.69% | 1,204,773 |
| Aug 15, 2024 | 10.14 | 10.17 | 9.94 | 10.08 | 10.08 | 1.51% | 1,673,016 |
| Aug 14, 2024 | 10.24 | 10.35 | 9.83 | 9.93 | 9.93 | -2.55% | 1,484,087 |
| Aug 13, 2024 | 9.77 | 10.20 | 9.76 | 10.19 | 10.19 | 4.94% | 1,913,191 |
| Aug 12, 2024 | 9.95 | 10.06 | 9.65 | 9.71 | 9.71 | -2.51% | 1,382,430 |
| Aug 9, 2024 | 10.00 | 10.04 | 9.83 | 9.96 | 9.96 | -0.50% | 1,308,333 |
| Aug 8, 2024 | 9.79 | 10.01 | 9.68 | 10.01 | 10.01 | 3.62% | 1,773,628 |
| Aug 7, 2024 | 10.00 | 10.13 | 9.65 | 9.66 | 9.66 | -2.23% | 2,000,252 |
| Aug 6, 2024 | 9.69 | 10.03 | 9.51 | 9.88 | 9.88 | 1.75% | 2,203,054 |
| Aug 5, 2024 | 9.78 | 9.88 | 9.51 | 9.71 | 9.71 | -4.24% | 2,924,730 |
| Aug 2, 2024 | 10.19 | 10.33 | 10.02 | 10.14 | 10.14 | -2.31% | 3,516,870 |
| Aug 1, 2024 | 10.74 | 10.83 | 10.29 | 10.38 | 10.38 | -3.58% | 2,559,012 |
| Jul 31, 2024 | 11.25 | 11.45 | 10.75 | 10.77 | 10.77 | -2.84% | 2,118,263 |
| Jul 30, 2024 | 11.33 | 11.36 | 10.89 | 11.08 | 11.08 | -2.03% | 2,185,186 |
| Jul 29, 2024 | 11.10 | 11.45 | 10.86 | 11.31 | 11.31 | 2.54% | 2,429,778 |
| Jul 26, 2024 | 10.88 | 11.19 | 10.52 | 11.03 | 11.03 | 1.94% | 3,451,990 |
| Jul 25, 2024 | 11.65 | 11.68 | 10.52 | 10.82 | 10.82 | -8.15% | 4,183,581 |
| Jul 24, 2024 | 11.70 | 12.04 | 11.67 | 11.78 | 11.78 | 0.86% | 2,304,366 |
| Jul 23, 2024 | 11.79 | 11.82 | 11.58 | 11.68 | 11.68 | -1.68% | 2,033,742 |
| Jul 22, 2024 | 11.87 | 11.91 | 11.51 | 11.88 | 11.88 | - | 1,634,478 |
| Jul 19, 2024 | 11.92 | 12.02 | 11.80 | 11.88 | 11.88 | -0.50% | 1,273,306 |
| Jul 18, 2024 | 11.89 | 12.29 | 11.79 | 11.94 | 11.94 | -0.83% | 1,661,128 |
| Jul 17, 2024 | 11.81 | 12.11 | 11.79 | 12.04 | 12.04 | 1.26% | 1,987,034 |
| Jul 16, 2024 | 11.17 | 11.94 | 11.17 | 11.89 | 11.89 | 6.73% | 3,372,445 |
| Jul 15, 2024 | 10.77 | 11.23 | 10.71 | 11.14 | 11.14 | 4.21% | 3,258,602 |
| Jul 12, 2024 | 10.97 | 11.06 | 10.66 | 10.69 | 10.69 | -1.29% | 1,914,857 |
| Jul 11, 2024 | 10.72 | 10.99 | 10.65 | 10.83 | 10.83 | 3.04% | 2,965,385 |
| Jul 10, 2024 | 10.76 | 10.85 | 10.28 | 10.51 | 10.51 | -2.23% | 3,128,906 |
| Jul 9, 2024 | 11.05 | 11.07 | 10.70 | 10.75 | 10.75 | -3.15% | 3,120,233 |
| Jul 8, 2024 | 11.40 | 11.48 | 11.09 | 11.10 | 11.10 | -1.86% | 1,991,854 |
| Jul 5, 2024 | 11.58 | 11.62 | 11.14 | 11.31 | 11.31 | -2.58% | 2,631,716 |
| Jul 3, 2024 | 11.78 | 11.83 | 11.59 | 11.61 | 11.61 | -1.02% | 1,015,314 |
| Jul 2, 2024 | 11.52 | 11.75 | 11.44 | 11.73 | 11.73 | 1.56% | 2,003,789 |
| Jul 1, 2024 | 11.68 | 11.91 | 11.53 | 11.55 | 11.55 | -0.60% | 1,964,307 |
| Jun 28, 2024 | 11.99 | 12.04 | 11.50 | 11.62 | 11.62 | -5.53% | 3,816,783 |
| Jun 27, 2024 | 12.66 | 12.72 | 12.26 | 12.30 | 12.04 | -2.30% | 1,640,898 |
| Jun 26, 2024 | 12.53 | 12.69 | 12.45 | 12.59 | 12.33 | 0.48% | 2,422,795 |
| Jun 25, 2024 | 13.05 | 13.06 | 12.51 | 12.53 | 12.27 | -4.13% | 2,298,876 |
| Jun 24, 2024 | 13.32 | 13.41 | 13.05 | 13.07 | 12.80 | -1.88% | 1,834,242 |
| Jun 21, 2024 | 13.32 | 13.58 | 13.22 | 13.32 | 13.04 | 0.30% | 3,734,715 |
| Jun 20, 2024 | 13.47 | 13.63 | 13.26 | 13.28 | 13.00 | -1.85% | 1,938,483 |
| Jun 18, 2024 | 13.88 | 13.93 | 13.45 | 13.53 | 13.25 | -2.66% | 1,954,924 |
| Jun 17, 2024 | 13.68 | 13.91 | 13.41 | 13.90 | 13.61 | 1.83% | 1,516,452 |
| Jun 14, 2024 | 13.61 | 13.68 | 13.36 | 13.65 | 13.36 | -0.94% | 1,249,398 |
| Jun 13, 2024 | 14.24 | 14.24 | 13.73 | 13.78 | 13.49 | -3.37% | 1,591,786 |
| Jun 12, 2024 | 14.78 | 14.81 | 14.23 | 14.26 | 13.96 | -0.70% | 1,560,579 |
| Jun 11, 2024 | 14.40 | 14.46 | 14.23 | 14.36 | 14.06 | -0.83% | 1,243,492 |
| Jun 10, 2024 | 14.04 | 14.57 | 13.97 | 14.48 | 14.18 | 1.69% | 1,472,517 |
| Jun 7, 2024 | 13.95 | 14.28 | 13.85 | 14.24 | 13.94 | 1.06% | 1,249,954 |
| Jun 6, 2024 | 13.71 | 14.13 | 13.71 | 14.09 | 13.79 | 2.32% | 1,121,810 |
| Jun 5, 2024 | 13.94 | 13.99 | 13.76 | 13.77 | 13.48 | -0.58% | 1,481,634 |
| Jun 4, 2024 | 13.76 | 13.96 | 13.75 | 13.85 | 13.56 | -0.07% | 1,549,666 |
| Jun 3, 2024 | 14.18 | 14.19 | 13.79 | 13.86 | 13.57 | -1.42% | 1,164,313 |
| May 31, 2024 | 13.84 | 14.07 | 13.69 | 14.06 | 13.76 | 1.81% | 1,996,429 |
| May 30, 2024 | 13.70 | 13.90 | 13.62 | 13.81 | 13.52 | 1.99% | 1,600,910 |
| May 29, 2024 | 13.76 | 13.79 | 13.53 | 13.54 | 13.26 | -2.80% | 1,084,090 |
| May 28, 2024 | 13.99 | 14.04 | 13.89 | 13.93 | 13.64 | 0.51% | 1,123,442 |
| May 24, 2024 | 13.92 | 13.96 | 13.72 | 13.86 | 13.57 | 0.43% | 911,811 |
| May 23, 2024 | 14.02 | 14.02 | 13.65 | 13.80 | 13.51 | -0.93% | 1,276,914 |
| May 22, 2024 | 13.95 | 14.05 | 13.84 | 13.93 | 13.64 | -0.57% | 907,061 |
| May 21, 2024 | 13.88 | 14.04 | 13.85 | 14.01 | 13.72 | 0.57% | 973,730 |
| May 20, 2024 | 13.98 | 14.03 | 13.85 | 13.93 | 13.64 | -0.14% | 860,289 |
| May 17, 2024 | 14.01 | 14.02 | 13.80 | 13.95 | 13.66 | -0.50% | 1,115,144 |
| May 16, 2024 | 14.11 | 14.12 | 13.93 | 14.02 | 13.73 | -0.92% | 1,218,785 |
| May 15, 2024 | 14.07 | 14.24 | 13.93 | 14.15 | 13.85 | 1.87% | 1,539,395 |
| May 14, 2024 | 13.80 | 13.97 | 13.69 | 13.89 | 13.60 | 1.83% | 1,756,179 |
| May 13, 2024 | 13.70 | 13.77 | 13.52 | 13.64 | 13.35 | 0.74% | 1,415,424 |
| May 10, 2024 | 13.65 | 13.72 | 13.47 | 13.54 | 13.26 | -0.51% | 1,326,367 |
| May 9, 2024 | 13.42 | 13.67 | 13.41 | 13.61 | 13.32 | 1.11% | 1,257,949 |
| May 8, 2024 | 13.28 | 13.48 | 13.23 | 13.46 | 13.18 | 0.52% | 1,115,725 |
| May 7, 2024 | 13.53 | 13.65 | 13.38 | 13.39 | 13.11 | -0.67% | 1,303,131 |
| May 6, 2024 | 13.47 | 13.64 | 13.44 | 13.48 | 13.20 | 0.90% | 1,479,070 |