Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	2.40	2.49	2.40	2.46	2.46	3.80%	2,437,303
Dec 31, 2025	2.45	2.46	2.37	2.37	2.37	-4.44%	3,135,324
Dec 30, 2025	2.46	2.49	2.43	2.48	2.45	1.22%	3,450,600
Dec 29, 2025	2.45	2.52	2.43	2.45	2.43	-1.61%	2,505,957
Dec 26, 2025	2.50	2.52	2.44	2.49	2.46	-	1,644,723
Dec 24, 2025	2.49	2.53	2.48	2.49	2.46	0.40%	3,326,882
Dec 23, 2025	2.48	2.54	2.40	2.48	2.45	-0.40%	3,594,073
Dec 22, 2025	2.62	2.67	2.47	2.49	2.46	-4.96%	4,107,176
Dec 19, 2025	2.67	2.69	2.61	2.62	2.59	-1.87%	5,851,819
Dec 18, 2025	2.71	2.74	2.66	2.67	2.64	-1.11%	2,384,151
Dec 17, 2025	2.82	2.84	2.69	2.70	2.67	-3.91%	3,036,025
Dec 16, 2025	2.72	2.87	2.65	2.81	2.78	2.18%	3,055,788
Dec 15, 2025	2.64	2.99	2.56	2.75	2.72	5.36%	10,515,625
Dec 12, 2025	2.60	2.67	2.59	2.61	2.58	-	2,143,114
Dec 11, 2025	2.60	2.62	2.51	2.61	2.58	-0.38%	3,835,488
Dec 10, 2025	2.60	2.66	2.58	2.62	2.59	0.77%	3,490,396
Dec 9, 2025	2.66	2.74	2.59	2.60	2.57	-2.62%	2,154,027
Dec 8, 2025	2.71	2.74	2.64	2.67	2.64	-0.74%	2,240,641
Dec 5, 2025	2.81	2.87	2.68	2.69	2.66	-3.58%	3,464,104
Dec 4, 2025	2.69	2.81	2.69	2.79	2.76	2.95%	2,041,336
Dec 3, 2025	2.70	2.79	2.69	2.71	2.68	1.12%	1,899,900
Dec 2, 2025	2.69	2.74	2.66	2.68	2.65	0.37%	2,007,192
Dec 1, 2025	2.72	2.76	2.65	2.67	2.64	-3.96%	2,260,124
Nov 28, 2025	2.66	2.79	2.62	2.78	2.75	4.51%	2,654,881
Nov 26, 2025	2.74	2.75	2.64	2.66	2.63	-2.56%	5,248,792
Nov 25, 2025	2.71	2.83	2.66	2.73	2.70	0.37%	4,276,709
Nov 24, 2025	2.60	2.74	2.58	2.72	2.69	3.82%	6,294,666
Nov 21, 2025	2.35	2.63	2.35	2.62	2.59	11.97%	5,245,816
Nov 20, 2025	2.42	2.50	2.32	2.34	2.32	-4.49%	3,571,570
Nov 19, 2025	2.53	2.56	2.42	2.45	2.43	-3.54%	3,657,482
Nov 18, 2025	2.57	2.61	2.51	2.54	2.51	-2.31%	3,282,192
Nov 17, 2025	2.75	2.75	2.57	2.60	2.57	-5.45%	3,834,378
Nov 14, 2025	2.78	2.82	2.66	2.75	2.72	-3.17%	5,393,558
Nov 13, 2025	2.95	2.99	2.83	2.84	2.81	-4.38%	5,104,730
Nov 12, 2025	2.99	3.07	2.96	2.97	2.94	-0.67%	4,858,358
Nov 11, 2025	3.02	3.05	2.96	2.99	2.96	-1.32%	2,175,585
Nov 10, 2025	3.08	3.09	2.96	3.03	3.00	-0.98%	2,891,120
Nov 7, 2025	3.01	3.07	2.95	3.06	3.03	1.66%	2,885,324
Nov 6, 2025	3.06	3.09	2.97	3.01	2.98	-1.95%	2,871,807
Nov 5, 2025	2.98	3.09	2.92	3.07	3.04	3.72%	3,573,236
Nov 4, 2025	3.17	3.17	2.96	2.96	2.93	-8.07%	5,747,714
Nov 3, 2025	3.30	3.44	3.15	3.22	3.19	-3.01%	5,907,905
Oct 31, 2025	3.09	3.35	3.09	3.32	3.29	7.44%	7,562,454
Oct 30, 2025	3.36	3.41	3.02	3.09	3.06	-9.91%	11,511,082
Oct 29, 2025	3.66	3.68	3.41	3.43	3.40	-3.92%	4,545,512
Oct 28, 2025	3.64	3.70	3.52	3.57	3.53	-1.65%	3,436,503
Oct 27, 2025	3.62	3.66	3.54	3.63	3.59	1.40%	2,924,301
Oct 24, 2025	3.50	3.66	3.50	3.58	3.54	2.87%	5,878,196
Oct 23, 2025	3.20	3.49	3.20	3.48	3.44	9.09%	5,130,200
Oct 22, 2025	3.21	3.25	3.15	3.19	3.16	-0.62%	3,273,810