Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
2.840
+0.130 (4.80%)
At close: Oct 13, 2026, 4:00 PM EDT
2.850
+0.010 (0.35%)
Pre-market: Oct 14, 2026, 6:35 AM EDT
Xerox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,734,965 |
| Oct 9, 2026 | 2.90 | 2.91 | 2.70 | 2.75 | 2.75 | -5.82% | 3,266,143 |
| Oct 8, 2026 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | -2.99% | 4,411,097 |
| Oct 7, 2026 | 2.86 | 3.11 | 2.84 | 3.01 | 3.01 | 2.73% | 2,696,502 |
| Oct 6, 2026 | 3.04 | 3.06 | 2.91 | 2.93 | 2.93 | -2.98% | 2,413,054 |
| Oct 5, 2026 | 3.00 | 3.06 | 2.95 | 3.02 | 3.02 | - | 3,016,862 |
| 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 |
| Aug 24, 2026 | 2.86 | 2.89 | 2.82 | 2.85 | 2.83 | -1.72% | 1,134,045 |
| Aug 21, 2026 | 2.86 | 3.00 | 2.85 | 2.90 | 2.88 | 2.11% | 1,496,366 |
| Aug 20, 2026 | 2.85 | 2.88 | 2.81 | 2.84 | 2.82 | -0.35% | 1,334,560 |
| Aug 19, 2026 | 2.98 | 3.02 | 2.82 | 2.85 | 2.83 | -4.04% | 1,880,104 |
| Aug 18, 2026 | 3.00 | 3.09 | 2.96 | 2.97 | 2.95 | 0.68% | 1,717,581 |
| Aug 17, 2026 | 3.06 | 3.08 | 2.91 | 2.95 | 2.93 | -4.84% | 3,162,566 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.08 | -1.27% | 1,606,767 |
| Aug 13, 2026 | 3.12 | 3.19 | 3.10 | 3.14 | 3.12 | - | 1,264,678 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.07 | 3.14 | 3.12 | -2.48% | 1,729,019 |
| Aug 11, 2026 | 3.20 | 3.25 | 3.12 | 3.22 | 3.20 | -0.92% | 1,651,020 |
| Aug 10, 2026 | 3.27 | 3.28 | 3.17 | 3.25 | 3.22 | 0.31% | 1,932,259 |
| Aug 7, 2026 | 3.26 | 3.29 | 3.20 | 3.24 | 3.21 | 0.31% | 2,614,523 |
| Aug 6, 2026 | 3.14 | 3.39 | 3.09 | 3.23 | 3.21 | 2.87% | 2,631,166 |
| Aug 5, 2026 | 3.21 | 3.23 | 3.10 | 3.14 | 3.12 | -2.79% | 1,960,853 |
| Aug 4, 2026 | 3.20 | 3.35 | 3.15 | 3.23 | 3.21 | 3.19% | 4,212,837 |