Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.470
-0.020 (-0.57%)
Sep 23, 2026, 4:00 PM EDT - Market closed
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | -0.57% | 1,674,862 |
| Sep 22, 2026 | 3.37 | 3.57 | 3.36 | 3.49 | 3.49 | 4.80% | 2,048,577 |
| Sep 21, 2026 | 3.45 | 3.49 | 3.32 | 3.33 | 3.33 | -2.63% | 2,134,309 |
| Sep 18, 2026 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -5.52% | 4,750,450 |
| Sep 17, 2026 | 3.53 | 3.63 | 3.45 | 3.62 | 3.62 | 4.02% | 3,669,411 |
| Sep 16, 2026 | 3.51 | 3.57 | 3.39 | 3.48 | 3.48 | 0.58% | 3,459,255 |
| Sep 15, 2026 | 3.29 | 3.53 | 3.28 | 3.46 | 3.46 | 4.53% | 2,745,669 |
| Sep 14, 2026 | 3.38 | 3.44 | 3.26 | 3.31 | 3.31 | -3.50% | 2,329,031 |
| Sep 11, 2026 | 3.20 | 3.46 | 3.20 | 3.43 | 3.43 | 8.20% | 3,481,847 |
| Sep 10, 2026 | 3.10 | 3.20 | 3.09 | 3.17 | 3.17 | 0.96% | 1,592,568 |
| Sep 9, 2026 | 3.20 | 3.23 | 3.08 | 3.14 | 3.14 | -1.88% | 2,769,811 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.17 | 3.20 | 3.20 | -3.61% | 3,597,554 |
| Sep 4, 2026 | 3.31 | 3.42 | 3.30 | 3.32 | 3.32 | 0.61% | 1,975,295 |
| Sep 3, 2026 | 3.15 | 3.31 | 3.07 | 3.30 | 3.30 | 3.77% | 2,308,901 |
| Sep 2, 2026 | 3.14 | 3.27 | 3.14 | 3.18 | 3.18 | 0.63% | 1,685,737 |
| Sep 1, 2026 | 3.23 | 3.28 | 3.15 | 3.16 | 3.16 | -2.17% | 2,844,687 |
| Aug 31, 2026 | 3.07 | 3.28 | 3.03 | 3.23 | 3.23 | 5.56% | 4,319,666 |
| Aug 28, 2026 | 2.97 | 3.20 | 2.95 | 3.06 | 3.06 | 3.03% | 3,118,367 |
| Aug 27, 2026 | 2.98 | 3.08 | 2.96 | 2.97 | 2.97 | -0.34% | 1,455,950 |
| Aug 26, 2026 | 2.94 | 3.02 | 2.89 | 2.98 | 2.98 | 1.02% | 1,517,275 |
| Aug 25, 2026 | 2.88 | 2.97 | 2.78 | 2.95 | 2.95 | 3.51% | 1,827,187 |
| Aug 24, 2026 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -1.72% | 1,134,045 |
| Aug 21, 2026 | 2.86 | 3.00 | 2.85 | 2.90 | 2.90 | 2.11% | 1,496,366 |
| Aug 20, 2026 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | -0.35% | 1,334,560 |
| Aug 19, 2026 | 2.98 | 3.02 | 2.82 | 2.85 | 2.85 | -4.04% | 1,880,104 |
| Aug 18, 2026 | 3.00 | 3.09 | 2.96 | 2.97 | 2.97 | 0.68% | 1,717,581 |
| Aug 17, 2026 | 3.06 | 3.08 | 2.91 | 2.95 | 2.95 | -4.84% | 3,162,566 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 1,606,767 |
| Aug 13, 2026 | 3.12 | 3.19 | 3.10 | 3.14 | 3.14 | - | 1,264,678 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.07 | 3.14 | 3.14 | -2.48% | 1,729,019 |
| Aug 11, 2026 | 3.20 | 3.25 | 3.12 | 3.22 | 3.22 | -0.92% | 1,651,020 |
| Aug 10, 2026 | 3.27 | 3.28 | 3.17 | 3.25 | 3.25 | 0.31% | 1,932,259 |
| Aug 7, 2026 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | 0.31% | 2,614,523 |
| Aug 6, 2026 | 3.14 | 3.39 | 3.09 | 3.23 | 3.23 | 2.87% | 2,631,166 |
| Aug 5, 2026 | 3.21 | 3.23 | 3.10 | 3.14 | 3.14 | -2.79% | 1,960,853 |
| Aug 4, 2026 | 3.20 | 3.35 | 3.15 | 3.23 | 3.23 | 3.19% | 4,212,837 |
| 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 |