Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
3.180
+0.020 (0.63%)
At close: Sep 2, 2026, 4:00 PM EDT
3.190
+0.010 (0.31%)
After-hours: Sep 2, 2026, 7:59 PM EDT
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.14 | 3.27 | 3.14 | 3.18 | 3.18 | 0.63% | 1,349,392 |
| Sep 1, 2026 | 3.23 | 3.28 | 3.15 | 3.16 | 3.16 | -2.17% | 2,843,559 |
| Aug 31, 2026 | 3.07 | 3.28 | 3.03 | 3.23 | 3.23 | 5.56% | 4,309,746 |
| Aug 28, 2026 | 2.97 | 3.20 | 2.95 | 3.06 | 3.06 | 3.03% | 3,117,996 |
| Aug 27, 2026 | 2.98 | 3.08 | 2.96 | 2.97 | 2.97 | -0.34% | 1,455,279 |
| Aug 26, 2026 | 2.94 | 3.02 | 2.89 | 2.98 | 2.98 | 1.02% | 1,514,292 |
| Aug 25, 2026 | 2.88 | 2.97 | 2.78 | 2.95 | 2.95 | 3.51% | 1,826,199 |
| Aug 24, 2026 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -1.72% | 1,133,691 |
| Aug 21, 2026 | 2.86 | 3.00 | 2.85 | 2.90 | 2.90 | 2.11% | 1,483,177 |
| Aug 20, 2026 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | -0.35% | 1,334,253 |
| Aug 19, 2026 | 2.98 | 3.02 | 2.82 | 2.85 | 2.85 | -4.04% | 1,865,635 |
| Aug 18, 2026 | 3.00 | 3.09 | 2.96 | 2.97 | 2.97 | 0.68% | 1,715,958 |
| Aug 17, 2026 | 3.06 | 3.08 | 2.91 | 2.95 | 2.95 | -4.84% | 3,159,578 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 1,606,608 |
| Aug 13, 2026 | 3.12 | 3.19 | 3.10 | 3.14 | 3.14 | - | 1,263,456 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.07 | 3.14 | 3.14 | -2.48% | 1,727,516 |
| Aug 11, 2026 | 3.20 | 3.25 | 3.12 | 3.22 | 3.22 | -0.92% | 1,638,028 |
| 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 |