Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.250
+0.010 (0.31%)
At close: Aug 10, 2026, 4:00 PM EDT
3.320
+0.070 (2.15%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.27 | 3.28 | 3.17 | 3.25 | 3.25 | 0.31% | 1,928,123 |
| Aug 7, 2026 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | 0.31% | 2,613,690 |
| Aug 6, 2026 | 3.14 | 3.39 | 3.09 | 3.23 | 3.23 | 2.87% | 2,622,219 |
| Aug 5, 2026 | 3.21 | 3.23 | 3.10 | 3.14 | 3.14 | -2.79% | 1,956,211 |
| Aug 4, 2026 | 3.20 | 3.35 | 3.15 | 3.23 | 3.23 | 3.19% | 4,204,858 |
| Aug 3, 2026 | 2.98 | 3.28 | 2.90 | 3.13 | 3.13 | 6.10% | 5,354,152 |
| Jul 31, 2026 | 3.49 | 3.51 | 2.87 | 2.95 | 2.95 | -15.47% | 11,714,271 |
| Jul 30, 2026 | 3.42 | 3.78 | 3.23 | 3.49 | 3.49 | 32.20% | 29,519,316 |
| Jul 29, 2026 | 2.77 | 2.82 | 2.61 | 2.64 | 2.64 | -4.00% | 3,067,574 |
| Jul 28, 2026 | 2.74 | 2.76 | 2.64 | 2.75 | 2.75 | 0.73% | 1,849,814 |
| Jul 27, 2026 | 2.62 | 2.78 | 2.62 | 2.73 | 2.73 | 5.81% | 2,131,146 |
| Jul 24, 2026 | 2.63 | 2.66 | 2.55 | 2.58 | 2.58 | -1.15% | 1,171,545 |
| Jul 23, 2026 | 2.60 | 2.64 | 2.51 | 2.61 | 2.61 | -1.88% | 1,992,184 |
| Jul 22, 2026 | 2.73 | 2.83 | 2.65 | 2.66 | 2.66 | -2.92% | 2,212,553 |
| Jul 21, 2026 | 2.60 | 2.78 | 2.60 | 2.74 | 2.74 | 4.98% | 2,501,651 |
| Jul 20, 2026 | 2.76 | 2.77 | 2.59 | 2.61 | 2.61 | -5.78% | 2,112,509 |
| Jul 17, 2026 | 2.63 | 2.82 | 2.63 | 2.77 | 2.77 | 3.36% | 1,508,723 |
| Jul 16, 2026 | 2.73 | 2.80 | 2.67 | 2.68 | 2.68 | -0.74% | 1,912,511 |
| Jul 15, 2026 | 2.73 | 2.81 | 2.69 | 2.70 | 2.70 | -1.10% | 1,547,476 |
| Jul 14, 2026 | 2.85 | 2.88 | 2.69 | 2.73 | 2.73 | -1.44% | 1,898,434 |
| Jul 13, 2026 | 2.78 | 2.86 | 2.69 | 2.77 | 2.77 | -1.77% | 1,975,949 |
| Jul 10, 2026 | 2.83 | 2.86 | 2.73 | 2.82 | 2.82 | 1.44% | 2,547,029 |
| Jul 9, 2026 | 2.71 | 2.85 | 2.69 | 2.78 | 2.78 | 4.12% | 3,033,938 |
| Jul 8, 2026 | 2.60 | 2.73 | 2.60 | 2.67 | 2.67 | - | 2,462,846 |
| Jul 7, 2026 | 2.84 | 2.96 | 2.66 | 2.67 | 2.67 | -7.29% | 4,490,017 |
| Jul 6, 2026 | 2.78 | 3.01 | 2.78 | 2.88 | 2.88 | 2.86% | 2,091,587 |
| Jul 2, 2026 | 3.08 | 3.13 | 2.78 | 2.80 | 2.80 | -9.68% | 3,955,926 |
| Jul 1, 2026 | 3.07 | 3.21 | 2.98 | 3.10 | 3.10 | -0.96% | 2,805,709 |
| Jun 30, 2026 | 3.16 | 3.24 | 3.08 | 3.13 | 3.13 | -0.48% | 3,292,897 |
| 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 |