Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
1.275
+0.020 (1.59%)
Nov 3, 2026, 9:42 AM EST - Market open
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 724,357 |
| Nov 2, 2026 | 1.49 | 1.52 | 1.25 | 1.26 | 1.26 | -14.33% | 16,262,947 |
| Oct 30, 2026 | 1.65 | 1.75 | 1.37 | 1.47 | 1.47 | -12.01% | 29,354,064 |
| Oct 29, 2026 | 1.95 | 1.99 | 1.57 | 1.67 | 1.67 | -40.32% | 30,099,514 |
| Oct 28, 2026 | 2.51 | 2.83 | 2.45 | 2.79 | 2.79 | 9.84% | 7,845,690 |
| Oct 27, 2026 | 2.53 | 2.59 | 2.49 | 2.54 | 2.54 | 1.40% | 2,229,085 |
| Oct 26, 2026 | 2.57 | 2.59 | 2.49 | 2.51 | 2.51 | -2.15% | 2,905,464 |
| Oct 23, 2026 | 2.79 | 2.82 | 2.53 | 2.56 | 2.56 | -8.24% | 2,601,170 |
| Oct 22, 2026 | 2.74 | 2.82 | 2.68 | 2.79 | 2.79 | 1.82% | 2,599,303 |
| Oct 21, 2026 | 2.62 | 2.81 | 2.59 | 2.74 | 2.74 | 4.98% | 2,784,004 |
| Oct 20, 2026 | 2.46 | 2.67 | 2.46 | 2.61 | 2.61 | 4.82% | 1,831,202 |
| Oct 19, 2026 | 2.48 | 2.55 | 2.45 | 2.49 | 2.49 | 0.81% | 2,442,735 |
| Oct 16, 2026 | 2.67 | 2.68 | 2.44 | 2.47 | 2.47 | -7.84% | 3,010,259 |
| Oct 15, 2026 | 2.70 | 2.71 | 2.61 | 2.68 | 2.68 | -0.74% | 2,208,730 |
| Oct 14, 2026 | 2.77 | 2.77 | 2.67 | 2.70 | 2.70 | -4.93% | 1,760,867 |
| Oct 13, 2026 | 2.66 | 2.85 | 2.65 | 2.84 | 2.84 | 4.80% | 2,317,242 |
| Oct 12, 2026 | 2.75 | 2.76 | 2.68 | 2.71 | 2.71 | -1.45% | 1,735,408 |
| Oct 9, 2026 | 2.90 | 2.91 | 2.70 | 2.75 | 2.75 | -5.82% | 3,269,897 |
| Oct 8, 2026 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | -2.99% | 4,413,905 |
| Oct 7, 2026 | 2.86 | 3.11 | 2.84 | 3.01 | 3.01 | 2.73% | 2,697,731 |
| Oct 6, 2026 | 3.04 | 3.06 | 2.91 | 2.93 | 2.93 | -2.98% | 2,421,204 |
| Oct 5, 2026 | 3.00 | 3.06 | 2.95 | 3.02 | 3.02 | - | 3,016,939 |
| Oct 2, 2026 | 3.19 | 3.20 | 3.00 | 3.02 | 3.02 | -3.82% | 2,297,267 |
| Oct 1, 2026 | 3.17 | 3.20 | 3.09 | 3.14 | 3.14 | -0.79% | 1,517,534 |
| Sep 30, 2026 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | -0.63% | 1,762,083 |
| Sep 29, 2026 | 3.32 | 3.32 | 3.13 | 3.21 | 3.19 | -1.53% | 2,032,395 |
| Sep 28, 2026 | 3.29 | 3.30 | 3.19 | 3.26 | 3.23 | -1.81% | 1,379,079 |
| Sep 25, 2026 | 3.37 | 3.51 | 3.30 | 3.32 | 3.29 | -0.15% | 1,865,709 |
| Sep 24, 2026 | 3.40 | 3.47 | 3.31 | 3.33 | 3.30 | -4.18% | 2,190,152 |
| Sep 23, 2026 | 3.50 | 3.55 | 3.40 | 3.47 | 3.44 | -0.57% | 1,676,929 |
| Sep 22, 2026 | 3.37 | 3.57 | 3.36 | 3.49 | 3.46 | 4.80% | 2,050,386 |
| Sep 21, 2026 | 3.45 | 3.49 | 3.32 | 3.33 | 3.30 | -2.63% | 2,149,209 |
| Sep 18, 2026 | 3.59 | 3.59 | 3.34 | 3.42 | 3.39 | -5.52% | 4,752,862 |
| Sep 17, 2026 | 3.53 | 3.63 | 3.45 | 3.62 | 3.59 | 4.02% | 3,678,730 |
| Sep 16, 2026 | 3.51 | 3.57 | 3.39 | 3.48 | 3.45 | 0.58% | 3,467,062 |
| Sep 15, 2026 | 3.29 | 3.53 | 3.28 | 3.46 | 3.43 | 4.53% | 2,747,311 |
| Sep 14, 2026 | 3.38 | 3.44 | 3.26 | 3.31 | 3.28 | -3.50% | 2,331,600 |
| Sep 11, 2026 | 3.20 | 3.46 | 3.20 | 3.43 | 3.40 | 8.20% | 3,570,662 |
| Sep 10, 2026 | 3.10 | 3.20 | 3.09 | 3.17 | 3.15 | 0.96% | 1,593,013 |
| Sep 9, 2026 | 3.20 | 3.23 | 3.08 | 3.14 | 3.12 | -1.87% | 2,770,283 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.17 | 3.20 | 3.18 | -3.61% | 3,603,918 |
| Sep 4, 2026 | 3.31 | 3.42 | 3.30 | 3.32 | 3.29 | 0.61% | 1,975,945 |
| Sep 3, 2026 | 3.15 | 3.31 | 3.07 | 3.30 | 3.27 | 3.77% | 2,308,901 |
| Sep 2, 2026 | 3.14 | 3.27 | 3.14 | 3.18 | 3.16 | 0.63% | 1,685,737 |
| Sep 1, 2026 | 3.23 | 3.28 | 3.15 | 3.16 | 3.14 | -2.17% | 2,844,687 |
| Aug 31, 2026 | 3.07 | 3.28 | 3.03 | 3.23 | 3.21 | 5.56% | 4,319,666 |
| Aug 28, 2026 | 2.97 | 3.20 | 2.95 | 3.06 | 3.04 | 3.03% | 3,118,367 |
| Aug 27, 2026 | 2.98 | 3.08 | 2.96 | 2.97 | 2.95 | -0.34% | 1,455,950 |
| Aug 26, 2026 | 2.94 | 3.02 | 2.89 | 2.98 | 2.96 | 1.02% | 1,517,275 |
| Aug 25, 2026 | 2.88 | 2.97 | 2.78 | 2.95 | 2.93 | 3.51% | 1,827,187 |