Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.250
-0.040 (-1.22%)
At close: Jun 3, 2026, 4:00 PM EDT
3.220
-0.030 (-0.92%)
Pre-market: Jun 4, 2026, 4:00 AM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.29 | 3.56 | 3.20 | 3.25 | 3.25 | -1.22% | 7,239,913 |
| Jun 2, 2026 | 3.16 | 3.32 | 3.12 | 3.29 | 3.29 | 6.47% | 5,207,962 |
| Jun 1, 2026 | 3.26 | 3.40 | 3.05 | 3.09 | 3.09 | -4.63% | 5,979,613 |
| May 29, 2026 | 3.07 | 3.39 | 3.07 | 3.24 | 3.24 | 6.58% | 13,507,341 |
| May 28, 2026 | 3.11 | 3.30 | 2.98 | 3.04 | 3.04 | -1.94% | 4,913,522 |
| May 27, 2026 | 3.12 | 3.22 | 2.97 | 3.10 | 3.10 | 2.99% | 4,869,569 |
| May 26, 2026 | 2.98 | 3.29 | 2.91 | 3.01 | 3.01 | 3.79% | 12,363,510 |
| May 22, 2026 | 2.52 | 2.98 | 2.50 | 2.90 | 2.90 | 16.00% | 9,097,521 |
| May 21, 2026 | 2.50 | 2.57 | 2.37 | 2.50 | 2.50 | -1.57% | 4,228,003 |
| May 20, 2026 | 2.58 | 2.67 | 2.52 | 2.54 | 2.54 | -1.17% | 3,205,809 |
| May 19, 2026 | 2.63 | 2.63 | 2.46 | 2.57 | 2.57 | -3.02% | 4,535,269 |
| May 18, 2026 | 2.60 | 2.72 | 2.52 | 2.65 | 2.65 | 2.71% | 5,153,139 |
| May 15, 2026 | 2.43 | 2.76 | 2.36 | 2.58 | 2.58 | 6.17% | 9,098,942 |
| May 14, 2026 | 2.52 | 2.60 | 2.38 | 2.43 | 2.43 | -4.33% | 4,895,316 |
| May 13, 2026 | 2.73 | 2.75 | 2.51 | 2.54 | 2.54 | -6.96% | 6,030,372 |
| May 12, 2026 | 2.64 | 2.76 | 2.52 | 2.73 | 2.73 | 2.63% | 6,247,297 |
| May 11, 2026 | 2.78 | 2.96 | 2.58 | 2.66 | 2.66 | -4.32% | 8,228,133 |
| May 8, 2026 | 2.36 | 2.81 | 2.35 | 2.78 | 2.78 | 17.30% | 8,441,959 |
| May 7, 2026 | 2.60 | 2.61 | 2.30 | 2.37 | 2.37 | -9.54% | 6,971,369 |
| May 6, 2026 | 2.62 | 2.64 | 2.40 | 2.62 | 2.62 | -0.76% | 6,469,287 |
| May 5, 2026 | 2.54 | 2.66 | 2.36 | 2.64 | 2.64 | 1.54% | 12,876,502 |
| May 4, 2026 | 2.82 | 3.17 | 2.57 | 2.60 | 2.60 | -3.70% | 32,167,342 |
| May 1, 2026 | 2.26 | 2.73 | 2.15 | 2.70 | 2.70 | 20.00% | 20,780,866 |
| Apr 30, 2026 | 1.95 | 2.30 | 1.75 | 2.25 | 2.25 | 43.31% | 60,840,874 |
| Apr 29, 2026 | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | -1.26% | 3,162,528 |
| Apr 28, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 1,626,585 |
| Apr 27, 2026 | 1.54 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 1,798,401 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -6.59% | 3,367,161 |
| Apr 23, 2026 | 1.80 | 1.81 | 1.66 | 1.67 | 1.67 | -7.73% | 2,138,777 |
| Apr 22, 2026 | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | - | 2,327,914 |
| Apr 21, 2026 | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | -2.16% | 3,129,744 |
| Apr 20, 2026 | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 6.94% | 5,448,957 |
| Apr 17, 2026 | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 7.45% | 6,414,244 |
| Apr 16, 2026 | 1.48 | 1.63 | 1.44 | 1.61 | 1.61 | 9.52% | 3,458,983 |
| Apr 15, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 4.26% | 4,162,839 |
| Apr 14, 2026 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 11.02% | 3,634,104 |
| Apr 13, 2026 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 4.10% | 2,456,637 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.22 | 1.22 | 1.22 | -4.69% | 2,072,365 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 2,988,249 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | - | 2,451,124 |
| Apr 7, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 2,902,475 |
| Apr 6, 2026 | 1.27 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 3,586,919 |
| Apr 2, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 3,015,692 |
| Apr 1, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 1,541,200 |
| Mar 31, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 3.20% | 2,110,493 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.26 | 1.28 | 1.25 | -8.93% | 4,188,053 |
| 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 |