Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
4.160
+0.070 (1.71%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.21 | 4.45 | 4.13 | 4.13 | 4.13 | 0.98% | 2,894,375 |
| Apr 22, 2025 | 4.13 | 4.18 | 4.04 | 4.09 | 4.09 | 0.49% | 3,762,670 |
| Apr 21, 2025 | 3.93 | 4.09 | 3.81 | 4.07 | 4.07 | 3.04% | 3,599,066 |
| Apr 17, 2025 | 3.85 | 4.00 | 3.78 | 3.95 | 3.95 | 4.77% | 3,466,283 |
| Apr 16, 2025 | 3.80 | 3.88 | 3.68 | 3.77 | 3.77 | -2.08% | 2,307,276 |
| Apr 15, 2025 | 3.83 | 4.02 | 3.82 | 3.85 | 3.85 | -0.77% | 2,545,114 |
| Apr 14, 2025 | 4.12 | 4.17 | 3.83 | 3.88 | 3.88 | -2.02% | 3,026,435 |
| Apr 11, 2025 | 3.86 | 3.98 | 3.67 | 3.96 | 3.96 | 2.33% | 5,047,958 |
| Apr 10, 2025 | 4.14 | 4.15 | 3.63 | 3.87 | 3.87 | -8.94% | 5,323,439 |
| Apr 9, 2025 | 3.59 | 4.32 | 3.45 | 4.25 | 4.25 | 16.76% | 8,392,182 |
| Apr 8, 2025 | 4.23 | 4.30 | 3.55 | 3.64 | 3.64 | -11.65% | 6,741,476 |
| Apr 7, 2025 | 3.84 | 4.12 | 3.71 | 4.12 | 4.12 | 3.00% | 7,711,166 |
| Apr 4, 2025 | 4.03 | 4.06 | 3.75 | 4.00 | 4.00 | -4.31% | 6,012,492 |
| Apr 3, 2025 | 4.68 | 4.73 | 4.03 | 4.18 | 4.18 | -14.87% | 7,461,862 |
| Apr 2, 2025 | 4.84 | 4.99 | 4.81 | 4.91 | 4.91 | -0.20% | 2,756,236 |
| Apr 1, 2025 | 4.83 | 4.93 | 4.74 | 4.92 | 4.92 | 1.86% | 3,619,031 |
| Mar 31, 2025 | 4.93 | 4.95 | 4.72 | 4.83 | 4.83 | -5.85% | 5,347,743 |
| Mar 28, 2025 | 5.41 | 5.41 | 5.07 | 5.13 | 5.00 | -5.52% | 4,400,126 |
| Mar 27, 2025 | 5.27 | 5.45 | 5.13 | 5.43 | 5.29 | 2.65% | 4,918,919 |
| Mar 26, 2025 | 5.21 | 5.35 | 5.12 | 5.29 | 5.16 | 0.57% | 5,882,723 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.19 | 5.26 | 5.13 | -4.01% | 5,710,749 |
| Mar 24, 2025 | 5.60 | 5.69 | 5.28 | 5.48 | 5.34 | -0.54% | 4,729,374 |
| Mar 21, 2025 | 5.54 | 5.70 | 5.48 | 5.51 | 5.37 | -2.30% | 34,303,417 |
| Mar 20, 2025 | 5.75 | 5.84 | 5.63 | 5.64 | 5.50 | -2.76% | 3,042,224 |
| Mar 19, 2025 | 5.76 | 6.00 | 5.63 | 5.80 | 5.65 | 0.69% | 4,073,590 |
| Mar 18, 2025 | 5.74 | 5.90 | 5.73 | 5.76 | 5.62 | -0.17% | 3,491,670 |
| Mar 17, 2025 | 5.77 | 5.81 | 5.62 | 5.77 | 5.62 | -0.35% | 4,291,114 |
| Mar 14, 2025 | 5.84 | 5.94 | 5.74 | 5.79 | 5.64 | -0.17% | 3,590,866 |
| Mar 13, 2025 | 6.03 | 6.13 | 5.79 | 5.80 | 5.65 | -4.13% | 3,718,434 |
| Mar 12, 2025 | 6.13 | 6.23 | 5.92 | 6.05 | 5.90 | -0.98% | 4,356,218 |
| Mar 11, 2025 | 6.29 | 6.36 | 6.08 | 6.11 | 5.96 | -2.40% | 4,791,259 |
| Mar 10, 2025 | 6.50 | 6.54 | 6.16 | 6.26 | 6.10 | -1.57% | 3,664,926 |
| Mar 7, 2025 | 6.21 | 6.81 | 6.19 | 6.36 | 6.20 | 2.25% | 5,535,822 |
| Mar 6, 2025 | 6.12 | 6.29 | 6.07 | 6.22 | 6.06 | 0.65% | 2,939,618 |
| Mar 5, 2025 | 6.36 | 6.44 | 6.13 | 6.18 | 6.02 | -2.98% | 3,963,115 |
| Mar 4, 2025 | 6.25 | 6.48 | 6.16 | 6.37 | 6.21 | -0.47% | 4,346,244 |
| Mar 3, 2025 | 6.63 | 6.77 | 6.35 | 6.40 | 6.24 | -3.47% | 4,304,323 |
| Feb 28, 2025 | 6.91 | 7.02 | 6.60 | 6.63 | 6.46 | -4.33% | 3,504,545 |
| Feb 27, 2025 | 6.94 | 7.15 | 6.87 | 6.93 | 6.76 | - | 4,813,759 |
| Feb 26, 2025 | 7.44 | 7.47 | 6.88 | 6.93 | 6.76 | -7.48% | 6,195,597 |
| Feb 25, 2025 | 7.76 | 7.79 | 7.44 | 7.49 | 7.30 | -3.60% | 5,744,509 |
| Feb 24, 2025 | 7.90 | 8.12 | 7.76 | 7.77 | 7.57 | -1.52% | 3,465,131 |
| Feb 21, 2025 | 7.90 | 7.97 | 7.70 | 7.89 | 7.69 | 0.51% | 3,754,044 |
| Feb 20, 2025 | 7.97 | 8.01 | 7.80 | 7.85 | 7.65 | -2.24% | 4,144,067 |
| Feb 19, 2025 | 8.09 | 8.14 | 8.00 | 8.03 | 7.83 | -1.47% | 2,612,923 |
| Feb 18, 2025 | 7.97 | 8.26 | 7.94 | 8.15 | 7.94 | 2.00% | 2,046,079 |
| Feb 14, 2025 | 8.07 | 8.20 | 7.89 | 7.99 | 7.79 | -0.37% | 1,930,764 |
| Feb 13, 2025 | 7.95 | 8.19 | 7.88 | 8.02 | 7.82 | 1.01% | 2,044,831 |
| Feb 12, 2025 | 7.99 | 8.02 | 7.84 | 7.94 | 7.74 | -1.98% | 1,690,433 |
| Feb 11, 2025 | 7.88 | 8.13 | 7.86 | 8.10 | 7.90 | 1.63% | 2,126,383 |