Xerox Holdings Corporation (XRXDW)

NASDAQ: XRXDW · Real-Time Price · USD · Warrants

0.3125

-0.0525 (-14.38%)

At close: Jul 31, 2026, 4:00 PM EDT

0.3087

-0.0038 (-1.22%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.32	0.36	0.28	0.31	0.31	-14.38%	719,293
Jul 30, 2026	0.31	0.38	0.30	0.37	0.37	48.37%	5,458,413
Jul 29, 2026	0.27	0.27	0.23	0.25	0.25	-1.60%	151,481
Jul 28, 2026	0.21	0.25	0.21	0.25	0.25	17.92%	193,094
Jul 27, 2026	0.22	0.23	0.21	0.21	0.21	0.95%	88,187
Jul 24, 2026	0.22	0.23	0.21	0.21	0.21	-3.63%	49,594
Jul 23, 2026	0.21	0.23	0.21	0.22	0.22	3.27%	33,383
Jul 22, 2026	0.22	0.23	0.21	0.21	0.21	-8.54%	70,532
Jul 21, 2026	0.20	0.24	0.20	0.23	0.23	12.54%	130,265
Jul 20, 2026	0.24	0.25	0.20	0.21	0.21	-14.58%	225,503
Jul 17, 2026	0.25	0.26	0.23	0.24	0.24	1.69%	105,269
Jul 16, 2026	0.23	0.26	0.23	0.24	0.24	2.61%	95,530
Jul 15, 2026	0.24	0.25	0.23	0.23	0.23	-4.21%	384,637
Jul 14, 2026	0.26	0.26	0.24	0.24	0.24	-7.62%	75,866
Jul 13, 2026	0.25	0.27	0.24	0.26	0.26	2.12%	94,686
Jul 10, 2026	0.25	0.27	0.24	0.25	0.25	1.76%	100,658
Jul 9, 2026	0.24	0.27	0.24	0.25	0.25	5.17%	252,802
Jul 8, 2026	0.24	0.26	0.23	0.24	0.24	-0.92%	79,102
Jul 7, 2026	0.27	0.28	0.23	0.24	0.24	-11.57%	327,695
Jul 6, 2026	0.27	0.30	0.27	0.27	0.27	-1.31%	75,320
Jul 2, 2026	0.32	0.32	0.27	0.28	0.28	-8.33%	141,196
Jul 1, 2026	0.28	0.31	0.28	0.30	0.30	9.11%	102,560
Jun 30, 2026	0.27	0.30	0.26	0.28	0.27	-6.48%	124,484
Jun 29, 2026	0.28	0.32	0.26	0.29	0.29	1.38%	237,029
Jun 26, 2026	0.29	0.33	0.27	0.29	0.29	-1.26%	429,590
Jun 25, 2026	0.29	0.34	0.28	0.29	0.29	1.28%	217,180
Jun 24, 2026	0.28	0.34	0.26	0.29	0.29	-12.09%	66,473
Jun 23, 2026	0.29	0.36	0.25	0.33	0.33	7.92%	406,397
Jun 22, 2026	0.30	0.33	0.30	0.31	0.31	0.56%	106,895
Jun 18, 2026	0.31	0.34	0.28	0.30	0.30	-3.46%	441,604
Jun 17, 2026	0.37	0.38	0.30	0.31	0.31	-14.89%	235,581
Jun 16, 2026	0.34	0.38	0.33	0.37	0.37	0.03%	331,571
Jun 15, 2026	0.39	0.42	0.34	0.37	0.37	-2.66%	1,095,857
Jun 12, 2026	0.41	0.42	0.15	0.38	0.38	-5.00%	1,273,024
Jun 11, 2026	0.41	0.43	0.38	0.40	0.40	-1.23%	192,676
Jun 10, 2026	0.39	0.43	0.39	0.41	0.41	-0.76%	215,530
Jun 9, 2026	0.43	0.46	0.38	0.41	0.41	-8.68%	348,363
Jun 8, 2026	0.42	0.49	0.42	0.45	0.45	6.40%	1,460,824
Jun 5, 2026	0.43	0.49	0.41	0.42	0.42	-8.79%	473,561
Jun 4, 2026	0.40	0.50	0.40	0.46	0.46	11.74%	1,515,185
Jun 3, 2026	0.40	0.45	0.40	0.41	0.41	1.78%	351,357
Jun 2, 2026	0.40	0.45	0.38	0.40	0.40	-3.39%	500,739
Jun 1, 2026	0.41	0.46	0.40	0.42	0.42	-2.53%	306,252
May 29, 2026	0.43	0.46	0.38	0.43	0.43	12.57%	801,097
May 28, 2026	0.44	0.46	0.37	0.38	0.38	-15.11%	1,337,818
May 27, 2026	0.46	0.48	0.42	0.45	0.45	4.65%	474,567
May 26, 2026	0.37	0.47	0.35	0.43	0.43	22.58%	1,186,890
May 22, 2026	0.30	0.37	0.30	0.35	0.35	13.16%	763,134
May 21, 2026	0.29	0.33	0.29	0.31	0.31	1.61%	177,202
May 20, 2026	0.25	0.31	0.25	0.31	0.31	-4.66%	125,540