Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
2.720
+0.020 (0.74%)
Jul 16, 2026, 2:05 PM EDT - Market open
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.73 | 2.80 | 2.67 | 2.73 | - | 0.93% | 1,160,368 |
| Jul 15, 2026 | 2.73 | 2.81 | 2.69 | 2.70 | 2.70 | -1.10% | 1,545,596 |
| Jul 14, 2026 | 2.85 | 2.88 | 2.69 | 2.73 | 2.73 | -1.44% | 1,898,160 |
| Jul 13, 2026 | 2.78 | 2.86 | 2.69 | 2.77 | 2.77 | -1.77% | 1,967,933 |
| Jul 10, 2026 | 2.83 | 2.86 | 2.73 | 2.82 | 2.82 | 1.44% | 2,544,355 |
| Jul 9, 2026 | 2.71 | 2.85 | 2.69 | 2.78 | 2.78 | 4.12% | 3,033,757 |
| Jul 8, 2026 | 2.60 | 2.73 | 2.60 | 2.67 | 2.67 | - | 2,462,373 |
| Jul 7, 2026 | 2.84 | 2.96 | 2.66 | 2.67 | 2.67 | -7.29% | 4,487,721 |
| Jul 6, 2026 | 2.78 | 3.01 | 2.78 | 2.88 | 2.88 | 2.86% | 2,090,294 |
| Jul 2, 2026 | 3.08 | 3.13 | 2.78 | 2.80 | 2.80 | -9.68% | 3,939,146 |
| Jul 1, 2026 | 3.07 | 3.21 | 2.98 | 3.10 | 3.10 | -0.96% | 2,804,981 |
| Jun 30, 2026 | 3.16 | 3.24 | 3.08 | 3.13 | 3.13 | -0.48% | 3,292,862 |
| Jun 29, 2026 | 3.34 | 3.40 | 3.12 | 3.17 | 3.15 | -4.23% | 4,407,486 |
| Jun 26, 2026 | 3.20 | 3.33 | 3.08 | 3.31 | 3.28 | 2.80% | 7,754,079 |
| Jun 25, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.19 | 2.55% | 3,119,401 |
| Jun 24, 2026 | 3.10 | 3.20 | 3.05 | 3.14 | 3.12 | - | 2,427,482 |
| Jun 23, 2026 | 2.98 | 3.44 | 2.97 | 3.14 | 3.12 | 2.61% | 7,492,105 |
| Jun 22, 2026 | 3.02 | 3.13 | 3.00 | 3.06 | 3.04 | 1.32% | 3,230,318 |
| Jun 18, 2026 | 3.18 | 3.21 | 2.99 | 3.02 | 3.00 | -3.82% | 5,862,543 |
| Jun 17, 2026 | 3.29 | 3.36 | 3.12 | 3.14 | 3.12 | -4.56% | 2,951,332 |
| Jun 16, 2026 | 3.42 | 3.46 | 3.28 | 3.29 | 3.26 | -3.80% | 2,876,837 |
| Jun 15, 2026 | 3.54 | 3.57 | 3.41 | 3.42 | 3.39 | -1.44% | 3,217,790 |
| Jun 12, 2026 | 3.47 | 3.55 | 3.34 | 3.47 | 3.44 | - | 4,310,895 |
| Jun 11, 2026 | 3.24 | 3.50 | 3.21 | 3.47 | 3.44 | 7.10% | 4,095,618 |
| Jun 10, 2026 | 3.36 | 3.44 | 3.20 | 3.24 | 3.21 | -4.42% | 3,349,771 |
| Jun 9, 2026 | 3.58 | 3.63 | 3.15 | 3.39 | 3.36 | -4.51% | 5,089,505 |
| Jun 8, 2026 | 3.38 | 3.64 | 3.34 | 3.55 | 3.52 | 6.93% | 5,566,868 |
| Jun 5, 2026 | 3.68 | 3.75 | 3.29 | 3.32 | 3.29 | -4.87% | 7,713,989 |
| Jun 4, 2026 | 3.24 | 3.61 | 3.21 | 3.49 | 3.46 | 7.38% | 7,678,974 |
| Jun 3, 2026 | 3.29 | 3.56 | 3.20 | 3.25 | 3.22 | -1.22% | 7,293,888 |
| Jun 2, 2026 | 3.16 | 3.32 | 3.12 | 3.29 | 3.26 | 6.47% | 5,239,321 |
| Jun 1, 2026 | 3.26 | 3.40 | 3.05 | 3.09 | 3.07 | -4.63% | 6,029,051 |
| May 29, 2026 | 3.07 | 3.39 | 3.07 | 3.24 | 3.21 | 6.58% | 13,549,025 |
| May 28, 2026 | 3.11 | 3.30 | 2.98 | 3.04 | 3.02 | -1.94% | 4,952,706 |
| May 27, 2026 | 3.12 | 3.22 | 2.97 | 3.10 | 3.08 | 2.99% | 4,892,898 |
| May 26, 2026 | 2.98 | 3.29 | 2.91 | 3.01 | 2.99 | 3.79% | 12,405,434 |
| May 22, 2026 | 2.52 | 2.98 | 2.50 | 2.90 | 2.88 | 16.00% | 9,170,468 |
| May 21, 2026 | 2.50 | 2.57 | 2.37 | 2.50 | 2.48 | -1.57% | 4,232,307 |
| May 20, 2026 | 2.58 | 2.67 | 2.52 | 2.54 | 2.52 | -1.17% | 3,232,403 |
| May 19, 2026 | 2.63 | 2.63 | 2.46 | 2.57 | 2.55 | -3.02% | 4,539,593 |
| May 18, 2026 | 2.60 | 2.72 | 2.52 | 2.65 | 2.63 | 2.71% | 5,160,855 |
| May 15, 2026 | 2.43 | 2.76 | 2.36 | 2.58 | 2.56 | 6.17% | 9,098,942 |
| May 14, 2026 | 2.52 | 2.60 | 2.38 | 2.43 | 2.41 | -4.33% | 4,895,316 |
| May 13, 2026 | 2.73 | 2.75 | 2.51 | 2.54 | 2.52 | -6.96% | 6,030,372 |
| May 12, 2026 | 2.64 | 2.76 | 2.52 | 2.73 | 2.71 | 2.63% | 6,247,297 |
| May 11, 2026 | 2.78 | 2.96 | 2.58 | 2.66 | 2.64 | -4.32% | 8,228,133 |
| May 8, 2026 | 2.36 | 2.81 | 2.35 | 2.78 | 2.76 | 17.30% | 8,441,959 |
| May 7, 2026 | 2.60 | 2.61 | 2.30 | 2.37 | 2.35 | -9.54% | 6,971,369 |
| May 6, 2026 | 2.62 | 2.64 | 2.40 | 2.62 | 2.60 | -0.76% | 6,469,287 |
| May 5, 2026 | 2.54 | 2.66 | 2.36 | 2.64 | 2.62 | 1.54% | 12,876,502 |