Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
1.710
-0.100 (-5.52%)
Apr 23, 2026, 10:26 AM EDT - Market open
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | - | -2.76% | 63,281 |
| Apr 22, 2026 | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | - | 2,314,769 |
| Apr 21, 2026 | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | -2.16% | 3,121,511 |
| Apr 20, 2026 | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 6.94% | 5,349,010 |
| Apr 17, 2026 | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 7.45% | 6,407,639 |
| Apr 16, 2026 | 1.48 | 1.63 | 1.44 | 1.61 | 1.61 | 9.52% | 3,444,439 |
| Apr 15, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 4.26% | 4,157,163 |
| Apr 14, 2026 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 11.02% | 3,611,667 |
| Apr 13, 2026 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 4.10% | 2,425,840 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.22 | 1.22 | 1.22 | -4.69% | 2,060,723 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 2,987,355 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | - | 2,444,541 |
| Apr 7, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 2,879,967 |
| Apr 6, 2026 | 1.27 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 3,579,063 |
| Apr 2, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 3,008,516 |
| Apr 1, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 1,530,584 |
| Mar 31, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 1.18% | 2,100,660 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.26 | 1.28 | 1.25 | -8.93% | 4,180,258 |
| Mar 27, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.37 | -2.78% | 1,736,400 |
| Mar 26, 2026 | 1.39 | 1.50 | 1.39 | 1.44 | 1.41 | 2.13% | 1,971,231 |
| Mar 25, 2026 | 1.37 | 1.46 | 1.36 | 1.41 | 1.38 | 4.44% | 2,861,959 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.32 | - | 2,322,126 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.28 | 1.35 | 1.32 | -0.74% | 4,148,060 |
| Mar 20, 2026 | 1.44 | 1.47 | 1.34 | 1.36 | 1.33 | -7.48% | 4,372,487 |
| Mar 19, 2026 | 1.44 | 1.49 | 1.40 | 1.47 | 1.44 | 3.52% | 2,238,294 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.34 | 1.42 | 1.39 | -2.07% | 4,314,880 |
| Mar 17, 2026 | 1.55 | 1.63 | 1.45 | 1.45 | 1.42 | -5.84% | 4,278,149 |
| Mar 16, 2026 | 1.67 | 1.69 | 1.54 | 1.54 | 1.51 | -7.23% | 3,174,841 |
| Mar 13, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.63 | -2.92% | 2,888,783 |
| Mar 12, 2026 | 1.72 | 1.77 | 1.69 | 1.71 | 1.68 | -2.29% | 2,360,040 |
| Mar 11, 2026 | 1.71 | 1.78 | 1.67 | 1.75 | 1.72 | 2.94% | 3,386,871 |
| Mar 10, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.67 | -1.16% | 2,895,888 |
| Mar 9, 2026 | 1.71 | 1.74 | 1.64 | 1.72 | 1.69 | -1.15% | 6,465,068 |
| Mar 6, 2026 | 1.82 | 1.83 | 1.71 | 1.74 | 1.71 | -7.45% | 3,310,610 |
| Mar 5, 2026 | 1.73 | 1.91 | 1.73 | 1.88 | 1.84 | 6.82% | 6,253,838 |
| Mar 4, 2026 | 1.69 | 1.81 | 1.65 | 1.76 | 1.73 | 3.53% | 4,353,779 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.67 | -5.56% | 3,573,405 |
| Mar 2, 2026 | 1.70 | 1.82 | 1.67 | 1.80 | 1.76 | - | 2,616,409 |
| Feb 27, 2026 | 1.76 | 1.81 | 1.71 | 1.80 | 1.76 | 1.69% | 3,287,004 |
| Feb 26, 2026 | 1.78 | 1.82 | 1.72 | 1.77 | 1.74 | -1.12% | 2,897,609 |
| Feb 25, 2026 | 1.81 | 1.88 | 1.77 | 1.79 | 1.75 | -1.10% | 2,482,027 |
| Feb 24, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.77 | 2.84% | 2,233,578 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.74 | 1.76 | 1.73 | -5.38% | 4,641,352 |
| Feb 20, 2026 | 1.83 | 1.94 | 1.81 | 1.86 | 1.82 | - | 3,744,437 |
| Feb 19, 2026 | 1.95 | 2.03 | 1.83 | 1.86 | 1.82 | -5.58% | 4,041,530 |
| Feb 18, 2026 | 2.05 | 2.07 | 1.96 | 1.97 | 1.93 | -3.43% | 3,902,550 |
| Feb 17, 2026 | 1.97 | 2.11 | 1.92 | 2.04 | 2.00 | 6.53% | 6,577,552 |
| Feb 13, 2026 | 1.94 | 1.97 | 1.89 | 1.92 | 1.88 | -1.29% | 1,799,921 |
| Feb 12, 2026 | 2.03 | 2.07 | 1.86 | 1.94 | 1.90 | -6.28% | 4,010,619 |
| Feb 11, 2026 | 2.12 | 2.16 | 2.02 | 2.07 | 2.03 | -1.90% | 2,518,002 |