Skip to main content
logo
Xerox Holdings Corporation (XRXDW)
NASDAQ: XRXDW · Real-Time Price · USD · Warrants
0.3995
+0.1067 (36.44%)
At close: May 8, 2026, 4:00 PM EDT
0.3733
-0.0262 (-6.56%)
After-hours: May 8, 2026, 7:52 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20260.260.420.240.400.4036.44%2,169,896
May 7, 20260.300.300.270.290.29-1.58%656,075
May 6, 20260.310.340.290.300.30-9.85%681,875
May 5, 20260.260.360.250.330.337.84%2,061,053
May 4, 20260.230.370.200.310.3141.86%8,085,379
May 1, 20260.190.220.170.220.2216.97%2,687,169
Apr 30, 20260.150.230.140.180.1861.05%12,988,883
Apr 29, 20260.120.130.110.110.112.32%89,282
Apr 28, 20260.120.130.110.110.11-6.83%656,234
Apr 27, 20260.130.130.110.120.12-3.84%158,139
Apr 24, 20260.130.130.120.120.123.91%88,970
Apr 23, 20260.140.140.110.120.12-12.52%520,240
Apr 22, 20260.130.140.130.140.144.89%186,101
Apr 21, 20260.130.140.120.130.139.17%350,732
Apr 20, 20260.110.130.110.120.123.45%883,589
Apr 17, 20260.110.120.110.120.12-2.19%189,298
Apr 16, 20260.110.120.100.120.129.81%1,155,952
Apr 15, 20260.110.110.100.110.11-3.57%265,683
Apr 14, 20260.110.130.100.110.11-5.08%222,366
Apr 13, 20260.110.130.100.120.123.96%244,338
Apr 10, 20260.120.120.100.110.119.13%328,428
Apr 9, 20260.090.110.090.100.1014.79%225,971
Apr 8, 20260.100.100.090.090.09-9.40%118,910
Apr 7, 20260.090.100.090.100.109.53%105,083
Apr 6, 20260.090.100.090.090.09-3.89%120,033
Apr 2, 20260.100.100.090.100.105.44%111,656
Apr 1, 20260.090.110.090.090.09-0.44%272,943
Mar 31, 20260.090.110.090.090.09-4.23%169,010
Mar 30, 20260.110.110.090.090.09-5.69%285,541
Mar 27, 20260.100.120.090.100.100.20%644,724
Mar 26, 20260.080.110.070.100.1028.70%857,122
Mar 25, 20260.090.090.070.080.08-2.87%632,933
Mar 24, 20260.080.090.080.080.08-5.55%829,610
Mar 23, 20260.100.120.080.080.08-5.89%1,075,720
Mar 20, 20260.100.110.090.090.09-18.92%274,218
Mar 19, 20260.110.110.100.110.11-4.06%122,028
Mar 18, 20260.130.130.110.120.12-8.54%76,596
Mar 17, 20260.130.130.110.130.135.42%100,546
Mar 16, 20260.150.150.120.120.12-16.67%725,781
Mar 13, 20260.140.140.120.140.146.75%627,661
Mar 12, 20260.140.140.120.130.138.27%594,125
Mar 11, 20260.110.130.100.120.129.78%887,933
Mar 10, 20260.100.160.090.110.118.10%797,864
Mar 9, 20260.100.110.080.110.1123.53%949,745
Mar 6, 20260.090.100.080.090.09-5.76%387,650
Mar 5, 20260.090.100.090.090.09-0.11%618,427
Mar 4, 20260.090.100.080.090.09-2.90%525,680
Mar 3, 20260.110.120.090.090.09-21.19%1,427,449
Mar 2, 20260.130.130.110.120.12-1.67%1,307,174
Feb 27, 20260.120.120.110.120.125.36%499,947