Xerox Holdings Corporation (XRXDW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.29	0.34	0.29	0.32	0.32	2.83%	316,508
May 18, 2026	0.30	0.32	0.24	0.31	0.31	-2.77%	262,595
May 15, 2026	0.32	0.35	0.23	0.32	0.32	-3.02%	673,236
May 14, 2026	0.32	0.35	0.32	0.33	0.33	0.40%	288,316
May 13, 2026	0.36	0.36	0.32	0.33	0.33	-8.69%	216,827
May 12, 2026	0.38	0.38	0.32	0.36	0.36	-8.56%	393,906
May 11, 2026	0.40	0.40	0.33	0.39	0.39	-1.45%	381,405
May 8, 2026	0.26	0.42	0.24	0.40	0.40	36.44%	2,169,896
May 7, 2026	0.30	0.30	0.27	0.29	0.29	-1.58%	656,075
May 6, 2026	0.31	0.34	0.29	0.30	0.30	-9.85%	681,875
May 5, 2026	0.26	0.36	0.25	0.33	0.33	7.84%	2,091,533
May 4, 2026	0.23	0.37	0.20	0.31	0.31	41.86%	8,129,397
May 1, 2026	0.19	0.22	0.17	0.22	0.22	16.97%	2,798,667
Apr 30, 2026	0.15	0.23	0.14	0.18	0.18	61.05%	13,082,119
Apr 29, 2026	0.12	0.13	0.11	0.11	0.11	2.32%	89,282
Apr 28, 2026	0.12	0.13	0.11	0.11	0.11	-6.83%	656,234
Apr 27, 2026	0.13	0.13	0.11	0.12	0.12	-3.84%	158,139
Apr 24, 2026	0.13	0.13	0.12	0.12	0.12	3.91%	88,970
Apr 23, 2026	0.14	0.14	0.11	0.12	0.12	-12.52%	520,240
Apr 22, 2026	0.13	0.14	0.13	0.14	0.14	4.89%	186,101
Apr 21, 2026	0.13	0.14	0.12	0.13	0.13	9.17%	351,252
Apr 20, 2026	0.11	0.13	0.11	0.12	0.12	3.45%	883,589
Apr 17, 2026	0.11	0.12	0.11	0.12	0.12	-2.19%	189,298
Apr 16, 2026	0.11	0.12	0.10	0.12	0.12	9.81%	1,155,952
Apr 15, 2026	0.11	0.11	0.10	0.11	0.11	-3.57%	265,683
Apr 14, 2026	0.11	0.13	0.10	0.11	0.11	-5.08%	222,391
Apr 13, 2026	0.11	0.13	0.10	0.12	0.12	3.96%	245,523
Apr 10, 2026	0.12	0.12	0.10	0.11	0.11	9.13%	328,428
Apr 9, 2026	0.09	0.11	0.09	0.10	0.10	14.79%	228,973
Apr 8, 2026	0.10	0.10	0.09	0.09	0.09	-9.40%	118,910
Apr 7, 2026	0.09	0.10	0.09	0.10	0.10	9.53%	106,258
Apr 6, 2026	0.09	0.10	0.09	0.09	0.09	-3.89%	120,033
Apr 2, 2026	0.10	0.10	0.09	0.10	0.10	5.44%	111,656
Apr 1, 2026	0.09	0.11	0.09	0.09	0.09	-0.44%	272,943
Mar 31, 2026	0.09	0.11	0.09	0.09	0.09	-4.23%	169,102
Mar 30, 2026	0.11	0.11	0.09	0.09	0.09	-5.69%	285,541
Mar 27, 2026	0.10	0.12	0.09	0.10	0.10	0.20%	644,724

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.