Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
8.39
-0.13 (-1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.43 | 8.70 | 8.34 | 8.39 | 8.39 | -1.53% | 9,074,076 |
| Dec 19, 2024 | 8.49 | 8.60 | 8.34 | 8.52 | 8.52 | 1.91% | 2,647,902 |
| Dec 18, 2024 | 8.63 | 8.78 | 8.34 | 8.36 | 8.36 | -2.68% | 3,194,040 |
| Dec 17, 2024 | 8.70 | 8.90 | 8.47 | 8.59 | 8.59 | -1.83% | 2,601,977 |
| Dec 16, 2024 | 8.72 | 8.85 | 8.67 | 8.75 | 8.75 | -0.34% | 1,849,905 |
| Dec 13, 2024 | 8.70 | 8.80 | 8.54 | 8.78 | 8.78 | 1.15% | 1,303,803 |
| Dec 12, 2024 | 8.84 | 8.87 | 8.61 | 8.68 | 8.68 | -2.03% | 1,537,215 |
| Dec 11, 2024 | 8.96 | 9.08 | 8.81 | 8.86 | 8.86 | -0.56% | 3,484,418 |
| Dec 10, 2024 | 8.87 | 9.00 | 8.61 | 8.91 | 8.91 | 0.34% | 1,467,312 |
| Dec 9, 2024 | 8.70 | 8.98 | 8.67 | 8.88 | 8.88 | 3.26% | 1,728,284 |
| Dec 6, 2024 | 8.82 | 8.94 | 8.56 | 8.60 | 8.60 | -1.26% | 1,355,339 |
| Dec 5, 2024 | 8.71 | 8.85 | 8.53 | 8.71 | 8.71 | -0.91% | 1,877,903 |
| Dec 4, 2024 | 8.85 | 9.02 | 8.77 | 8.79 | 8.79 | -0.68% | 1,405,133 |
| Dec 3, 2024 | 9.29 | 9.33 | 8.70 | 8.85 | 8.85 | -5.14% | 2,173,762 |
| Dec 2, 2024 | 9.12 | 9.37 | 9.06 | 9.33 | 9.33 | 2.08% | 1,786,311 |
| Nov 29, 2024 | 9.10 | 9.38 | 9.10 | 9.14 | 9.14 | 0.88% | 1,078,233 |
| Nov 27, 2024 | 9.10 | 9.24 | 8.99 | 9.06 | 9.06 | -0.22% | 1,317,359 |
| Nov 26, 2024 | 9.08 | 9.18 | 8.79 | 9.08 | 9.08 | -0.87% | 1,928,594 |
| Nov 25, 2024 | 9.20 | 9.46 | 9.12 | 9.16 | 9.16 | 1.33% | 2,241,859 |
| Nov 22, 2024 | 8.82 | 9.23 | 8.82 | 9.04 | 9.04 | 3.31% | 2,204,954 |
| Nov 21, 2024 | 8.36 | 8.83 | 8.27 | 8.75 | 8.75 | 4.29% | 1,856,388 |
| Nov 20, 2024 | 8.43 | 8.52 | 8.26 | 8.39 | 8.39 | -0.36% | 1,012,647 |
| Nov 19, 2024 | 8.22 | 8.47 | 8.18 | 8.42 | 8.42 | 1.32% | 1,575,046 |
| Nov 18, 2024 | 8.43 | 8.51 | 8.28 | 8.31 | 8.31 | -1.42% | 1,812,828 |
| Nov 15, 2024 | 8.47 | 8.54 | 8.37 | 8.43 | 8.43 | 0.48% | 1,200,521 |
| Nov 14, 2024 | 8.32 | 8.43 | 8.23 | 8.39 | 8.39 | 1.45% | 1,501,064 |
| Nov 13, 2024 | 8.71 | 8.73 | 8.20 | 8.27 | 8.27 | -4.61% | 2,476,695 |
| Nov 12, 2024 | 8.82 | 8.99 | 8.64 | 8.67 | 8.67 | -3.13% | 1,531,943 |
| Nov 11, 2024 | 8.98 | 9.17 | 8.82 | 8.95 | 8.95 | 0.67% | 1,902,466 |
| Nov 8, 2024 | 8.92 | 8.95 | 8.65 | 8.89 | 8.89 | -0.11% | 1,664,045 |
| Nov 7, 2024 | 9.02 | 9.07 | 8.80 | 8.90 | 8.90 | -1.11% | 1,576,010 |
| Nov 6, 2024 | 8.84 | 9.08 | 8.64 | 9.00 | 9.00 | 6.26% | 2,758,954 |
| Nov 5, 2024 | 8.41 | 8.59 | 8.22 | 8.47 | 8.47 | 0.95% | 1,910,056 |
| Nov 4, 2024 | 8.24 | 8.65 | 8.08 | 8.39 | 8.39 | 1.21% | 3,514,458 |
| Nov 1, 2024 | 8.22 | 8.38 | 8.07 | 8.29 | 8.29 | 1.47% | 4,041,850 |
| Oct 31, 2024 | 8.27 | 8.28 | 8.04 | 8.17 | 8.17 | -0.73% | 3,263,819 |
| Oct 30, 2024 | 8.48 | 8.76 | 8.08 | 8.23 | 8.23 | -3.06% | 5,934,239 |
| Oct 29, 2024 | 8.75 | 8.99 | 8.02 | 8.49 | 8.49 | -17.41% | 14,678,376 |
| Oct 28, 2024 | 10.03 | 10.48 | 10.03 | 10.28 | 10.28 | 3.32% | 1,991,050 |
| Oct 25, 2024 | 10.10 | 10.25 | 9.92 | 9.95 | 9.95 | -1.00% | 1,240,642 |
| Oct 24, 2024 | 10.08 | 10.19 | 9.91 | 10.05 | 10.05 | -0.30% | 1,252,409 |
| Oct 23, 2024 | 10.30 | 10.40 | 10.02 | 10.08 | 10.08 | -3.17% | 2,358,676 |
| Oct 22, 2024 | 10.14 | 10.58 | 10.14 | 10.41 | 10.41 | 2.87% | 2,341,342 |
| Oct 21, 2024 | 10.64 | 10.78 | 10.09 | 10.12 | 10.12 | -6.21% | 3,614,020 |
| Oct 18, 2024 | 11.10 | 11.29 | 10.74 | 10.79 | 10.79 | -2.53% | 2,428,261 |
| Oct 17, 2024 | 10.55 | 11.14 | 10.36 | 11.07 | 11.07 | 5.63% | 3,548,527 |
| Oct 16, 2024 | 10.45 | 10.50 | 10.26 | 10.48 | 10.48 | 1.16% | 1,245,358 |
| Oct 15, 2024 | 10.13 | 10.52 | 10.13 | 10.36 | 10.36 | 1.87% | 1,394,125 |
| Oct 14, 2024 | 10.27 | 10.27 | 10.10 | 10.17 | 10.17 | -0.88% | 847,701 |
| Oct 11, 2024 | 10.14 | 10.35 | 10.13 | 10.26 | 10.26 | 1.38% | 1,111,809 |
| Oct 10, 2024 | 10.05 | 10.18 | 9.91 | 10.12 | 10.12 | -0.20% | 1,670,199 |
| Oct 9, 2024 | 10.16 | 10.27 | 10.05 | 10.14 | 10.14 | -0.49% | 928,441 |
| Oct 8, 2024 | 10.36 | 10.43 | 9.97 | 10.19 | 10.19 | -1.83% | 1,116,290 |
| Oct 7, 2024 | 10.49 | 10.57 | 10.32 | 10.38 | 10.38 | -1.05% | 1,403,909 |
| Oct 4, 2024 | 10.50 | 10.57 | 10.34 | 10.49 | 10.49 | 1.84% | 1,221,184 |
| Oct 3, 2024 | 10.24 | 10.33 | 10.11 | 10.30 | 10.30 | -0.19% | 993,517 |
| Oct 2, 2024 | 10.16 | 10.49 | 10.10 | 10.32 | 10.32 | 1.67% | 1,689,527 |
| Oct 1, 2024 | 10.36 | 10.39 | 10.02 | 10.15 | 10.15 | -2.22% | 1,637,150 |
| Sep 30, 2024 | 10.34 | 10.42 | 10.18 | 10.38 | 10.38 | -1.89% | 1,552,688 |
| Sep 27, 2024 | 10.55 | 10.80 | 10.45 | 10.58 | 10.33 | 1.54% | 1,481,932 |
| Sep 26, 2024 | 10.27 | 10.44 | 10.21 | 10.42 | 10.18 | 3.58% | 2,368,687 |
| Sep 25, 2024 | 10.25 | 10.31 | 10.04 | 10.06 | 9.82 | -1.76% | 1,455,086 |
| Sep 24, 2024 | 10.23 | 10.47 | 10.22 | 10.24 | 10.00 | 0.69% | 1,901,782 |
| Sep 23, 2024 | 10.44 | 10.55 | 10.14 | 10.17 | 9.93 | -2.59% | 1,870,903 |
| Sep 20, 2024 | 10.75 | 10.88 | 10.43 | 10.44 | 10.19 | -3.42% | 9,446,306 |
| Sep 19, 2024 | 10.91 | 11.07 | 10.75 | 10.81 | 10.56 | 2.37% | 2,379,592 |
| Sep 18, 2024 | 10.40 | 10.90 | 10.37 | 10.56 | 10.31 | 1.73% | 2,628,021 |
| Sep 17, 2024 | 10.53 | 10.58 | 10.25 | 10.38 | 10.14 | -1.89% | 2,071,230 |
| Sep 16, 2024 | 10.43 | 10.69 | 10.41 | 10.58 | 10.33 | 1.44% | 1,141,293 |
| Sep 13, 2024 | 10.24 | 10.56 | 10.24 | 10.43 | 10.19 | 3.27% | 1,518,642 |
| Sep 12, 2024 | 10.04 | 10.18 | 9.78 | 10.10 | 9.86 | 1.20% | 1,243,780 |
| Sep 11, 2024 | 9.92 | 10.04 | 9.68 | 9.98 | 9.75 | -0.20% | 1,917,624 |
| Sep 10, 2024 | 10.20 | 10.21 | 9.82 | 10.00 | 9.77 | -2.34% | 1,806,927 |
| Sep 9, 2024 | 10.33 | 10.48 | 10.12 | 10.24 | 10.00 | 0.10% | 1,623,905 |
| Sep 6, 2024 | 10.14 | 10.39 | 10.00 | 10.23 | 9.99 | 0.59% | 1,660,559 |
| Sep 5, 2024 | 10.90 | 10.94 | 10.13 | 10.17 | 9.93 | -6.44% | 2,146,583 |
| Sep 4, 2024 | 10.93 | 11.10 | 10.77 | 10.87 | 10.61 | -0.73% | 2,526,407 |
| Sep 3, 2024 | 11.20 | 11.28 | 10.91 | 10.95 | 10.69 | -3.35% | 1,646,263 |
| Aug 30, 2024 | 11.27 | 11.42 | 11.20 | 11.33 | 11.06 | 0.89% | 2,126,624 |
| Aug 29, 2024 | 10.97 | 11.27 | 10.85 | 11.23 | 10.97 | 2.65% | 1,809,677 |
| Aug 28, 2024 | 10.92 | 10.99 | 10.80 | 10.94 | 10.68 | -0.64% | 988,312 |
| Aug 27, 2024 | 10.95 | 11.05 | 10.83 | 11.01 | 10.75 | 0.18% | 1,620,741 |
| Aug 26, 2024 | 10.85 | 11.09 | 10.83 | 10.99 | 10.73 | 1.85% | 1,877,578 |
| Aug 23, 2024 | 10.50 | 10.88 | 10.44 | 10.79 | 10.54 | 3.25% | 1,674,392 |
| Aug 22, 2024 | 10.45 | 10.58 | 10.35 | 10.45 | 10.20 | - | 1,124,547 |
| Aug 21, 2024 | 10.27 | 10.56 | 10.27 | 10.45 | 10.20 | 1.55% | 2,238,836 |
| Aug 20, 2024 | 10.25 | 10.36 | 10.13 | 10.29 | 10.05 | -0.48% | 1,750,914 |
| Aug 19, 2024 | 10.26 | 10.43 | 10.21 | 10.34 | 10.10 | 0.88% | 1,221,316 |
| Aug 16, 2024 | 10.11 | 10.32 | 10.06 | 10.25 | 10.01 | 1.69% | 1,204,773 |
| Aug 15, 2024 | 10.14 | 10.17 | 9.94 | 10.08 | 9.84 | 1.51% | 1,673,016 |
| Aug 14, 2024 | 10.24 | 10.35 | 9.83 | 9.93 | 9.70 | -2.55% | 1,484,087 |
| Aug 13, 2024 | 9.77 | 10.20 | 9.76 | 10.19 | 9.95 | 4.94% | 1,913,191 |
| Aug 12, 2024 | 9.95 | 10.06 | 9.65 | 9.71 | 9.48 | -2.51% | 1,382,430 |
| Aug 9, 2024 | 10.00 | 10.04 | 9.83 | 9.96 | 9.73 | -0.50% | 1,308,333 |
| Aug 8, 2024 | 9.79 | 10.01 | 9.68 | 10.01 | 9.78 | 3.62% | 1,773,628 |
| Aug 7, 2024 | 10.00 | 10.13 | 9.65 | 9.66 | 9.43 | -2.23% | 2,000,252 |
| Aug 6, 2024 | 9.69 | 10.03 | 9.51 | 9.88 | 9.65 | 1.75% | 2,203,054 |
| Aug 5, 2024 | 9.78 | 9.88 | 9.51 | 9.71 | 9.48 | -4.24% | 2,924,730 |
| Aug 2, 2024 | 10.19 | 10.33 | 10.02 | 10.14 | 9.90 | -2.31% | 3,516,870 |
| Aug 1, 2024 | 10.74 | 10.83 | 10.29 | 10.38 | 10.14 | -3.58% | 2,559,012 |