Xerox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	1.72	1.73	1.71	1.75	-	-	251,174
Mar 11, 2026	1.71	1.78	1.67	1.75	1.75	2.94%	3,380,466
Mar 10, 2026	1.71	1.74	1.66	1.70	1.70	-1.16%	2,878,077
Mar 9, 2026	1.71	1.74	1.64	1.72	1.72	-1.15%	6,441,935
Mar 6, 2026	1.82	1.83	1.71	1.74	1.74	-7.45%	3,306,643
Mar 5, 2026	1.73	1.91	1.73	1.88	1.88	6.82%	6,253,272
Mar 4, 2026	1.69	1.81	1.65	1.76	1.76	3.53%	4,352,905
Mar 3, 2026	1.74	1.74	1.68	1.70	1.70	-5.56%	3,571,196
Mar 2, 2026	1.70	1.82	1.67	1.80	1.80	-	2,583,983
Feb 27, 2026	1.76	1.81	1.71	1.80	1.80	1.69%	3,281,976
Feb 26, 2026	1.78	1.82	1.72	1.77	1.77	-1.12%	2,828,675
Feb 25, 2026	1.81	1.88	1.77	1.79	1.79	-1.10%	2,353,863
Feb 24, 2026	1.76	1.84	1.76	1.81	1.81	2.84%	2,151,797
Feb 23, 2026	1.85	1.85	1.74	1.76	1.76	-5.38%	4,561,549
Feb 20, 2026	1.83	1.94	1.81	1.86	1.86	-	3,662,089
Feb 19, 2026	1.95	2.03	1.83	1.86	1.86	-5.58%	3,861,809
Feb 18, 2026	2.05	2.07	1.96	1.97	1.97	-3.43%	3,859,862
Feb 17, 2026	1.97	2.11	1.92	2.04	2.04	6.53%	6,574,158
Feb 13, 2026	1.94	1.97	1.89	1.92	1.92	-1.29%	1,785,545
Feb 12, 2026	2.03	2.07	1.86	1.94	1.94	-6.28%	4,007,400
Feb 11, 2026	2.12	2.16	2.02	2.07	2.07	-1.90%	2,512,259
Feb 10, 2026	2.11	2.21	2.08	2.11	2.11	-	2,348,746
Feb 9, 2026	2.21	2.23	2.10	2.11	2.11	-9.64%	3,312,665
Feb 6, 2026	2.16	2.34	2.16	2.34	2.34	10.14%	2,647,547
Feb 5, 2026	2.28	2.28	2.06	2.12	2.12	-7.42%	4,628,888
Feb 4, 2026	2.21	2.31	2.19	2.29	2.29	5.53%	2,872,532
Feb 3, 2026	2.29	2.29	2.07	2.17	2.17	-5.65%	3,558,956
Feb 2, 2026	2.16	2.39	2.12	2.30	2.30	5.02%	4,312,599
Jan 30, 2026	2.07	2.19	2.03	2.19	2.19	7.35%	5,026,772
Jan 29, 2026	2.25	2.29	2.03	2.04	2.04	-12.45%	9,832,237
Jan 28, 2026	2.17	2.48	2.17	2.33	2.33	9.39%	8,714,774
Jan 27, 2026	2.21	2.24	2.13	2.13	2.13	-4.05%	3,300,742
Jan 26, 2026	2.30	2.31	2.21	2.22	2.22	-3.90%	1,800,998
Jan 23, 2026	2.27	2.33	2.21	2.31	2.31	0.43%	3,671,309
Jan 22, 2026	2.27	2.35	2.27	2.30	2.30	2.22%	2,393,023
Jan 21, 2026	2.32	2.35	2.10	2.25	2.25	-10.36%	9,241,842
Jan 20, 2026	2.61	2.64	2.47	2.51	2.51	-7.72%	4,216,213
Jan 16, 2026	2.69	2.73	2.62	2.72	2.72	1.12%	2,246,538
Jan 15, 2026	2.53	2.73	2.49	2.69	2.69	7.60%	2,789,705
Jan 14, 2026	2.47	2.54	2.45	2.50	2.50	1.63%	1,753,671
Jan 13, 2026	2.58	2.60	2.44	2.46	2.46	-3.91%	2,092,550
Jan 12, 2026	2.53	2.59	2.49	2.56	2.56	0.79%	1,616,272
Jan 9, 2026	2.62	2.64	2.49	2.54	2.54	-1.93%	2,143,996
Jan 8, 2026	2.48	2.62	2.47	2.59	2.59	2.78%	1,648,530
Jan 7, 2026	2.59	2.59	2.45	2.52	2.52	-1.95%	2,096,518
Jan 6, 2026	2.49	2.58	2.47	2.57	2.57	2.39%	2,514,666
Jan 5, 2026	2.49	2.58	2.45	2.51	2.51	2.03%	3,519,203
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