Xerox Holdings Corporation - Common Stock (XRX)
3.1000
-0.0300 (-0.96%)
NASDAQ· Last Trade: Jul 1st, 5:39 PM EDT
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.16 | 3.24 | 3.08 | 3.13 | 3,292,875 | 3.13 |
| 6/29/2026 | 3.34 | 3.40 | 3.12 | 3.17 | 4,407,063 | 3.15 |
| 6/26/2026 | 3.20 | 3.33 | 3.08 | 3.31 | 7,754,080 | 3.28 |
| 6/25/2026 | 3.20 | 3.30 | 3.14 | 3.22 | 3,119,298 | 3.19 |
| 6/24/2026 | 3.10 | 3.20 | 3.05 | 3.14 | 2,427,096 | 3.12 |
| 6/23/2026 | 2.98 | 3.44 | 2.97 | 3.14 | 7,491,075 | 3.12 |
| 6/22/2026 | 3.02 | 3.13 | 3.00 | 3.06 | 3,230,102 | 3.04 |
| 6/18/2026 | 3.18 | 3.21 | 2.99 | 3.02 | 5,862,545 | 3.00 |
| 6/17/2026 | 3.29 | 3.36 | 3.12 | 3.14 | 2,951,037 | 3.12 |
| 6/16/2026 | 3.42 | 3.46 | 3.28 | 3.29 | 2,875,574 | 3.26 |
| 6/15/2026 | 3.54 | 3.57 | 3.41 | 3.42 | 3,217,406 | 3.39 |
| 6/12/2026 | 3.47 | 3.54 | 3.34 | 3.47 | 4,311,008 | 3.44 |
| 6/11/2026 | 3.23 | 3.50 | 3.21 | 3.47 | 4,072,830 | 3.44 |
| 6/10/2026 | 3.36 | 3.44 | 3.20 | 3.24 | 3,349,353 | 3.21 |
| 6/09/2026 | 3.58 | 3.63 | 3.15 | 3.39 | 5,089,305 | 3.36 |
| 6/08/2026 | 3.38 | 3.64 | 3.34 | 3.55 | 5,565,145 | 3.52 |
| 6/05/2026 | 3.68 | 3.75 | 3.29 | 3.32 | 7,713,992 | 3.29 |
| 6/04/2026 | 3.24 | 3.61 | 3.21 | 3.49 | 7,678,129 | 3.46 |
| 6/03/2026 | 3.29 | 3.56 | 3.20 | 3.25 | 7,288,286 | 3.22 |
| 6/02/2026 | 3.16 | 3.31 | 3.12 | 3.29 | 5,226,951 | 3.26 |
| 6/01/2026 | 3.26 | 3.40 | 3.05 | 3.09 | 6,027,100 | 3.07 |
| 5/29/2026 | 0.00 | 3.38 | 3.07 | 3.24 | 13,549,027 | 3.21 |
| 5/28/2026 | 3.11 | 3.30 | 2.98 | 3.04 | 4,952,160 | 3.02 |
| 5/27/2026 | 3.12 | 3.22 | 2.97 | 3.10 | 4,888,568 | 3.08 |
| 5/26/2026 | 2.98 | 3.29 | 2.91 | 3.01 | 12,400,863 | 2.99 |
| 5/22/2026 | 2.52 | 2.98 | 2.50 | 2.90 | 9,170,472 | 2.88 |
| 5/21/2026 | 2.50 | 2.56 | 2.37 | 2.50 | 4,232,084 | 2.48 |
| 5/20/2026 | 2.58 | 2.67 | 2.52 | 2.54 | 3,230,562 | 2.52 |
| 5/19/2026 | 2.63 | 2.63 | 2.46 | 2.57 | 4,538,471 | 2.55 |
| 5/18/2026 | 2.60 | 2.72 | 2.52 | 2.65 | 5,158,171 | 2.63 |
| 5/15/2026 | 2.43 | 2.69 | 2.36 | 2.58 | 9,098,945 | 2.56 |
| 5/14/2026 | 2.52 | 2.60 | 2.38 | 2.43 | 4,893,447 | 2.41 |
| 5/13/2026 | 2.73 | 2.75 | 2.51 | 2.54 | 6,029,824 | 2.52 |
| 5/12/2026 | 2.64 | 2.76 | 2.52 | 2.73 | 6,243,092 | 2.71 |
| 5/11/2026 | 2.78 | 2.96 | 2.58 | 2.66 | 8,221,550 | 2.64 |
| 5/08/2026 | 2.36 | 2.81 | 2.35 | 2.78 | 8,441,963 | 2.76 |
| 5/07/2026 | 2.60 | 2.61 | 2.29 | 2.37 | 6,964,236 | 2.35 |
| 5/06/2026 | 2.62 | 2.63 | 2.40 | 2.62 | 6,465,523 | 2.60 |
| 5/05/2026 | 2.54 | 2.66 | 2.36 | 2.64 | 12,859,931 | 2.62 |
| 5/04/2026 | 2.82 | 3.17 | 2.57 | 2.60 | 32,710,830 | 2.58 |
| 5/01/2026 | 2.26 | 2.73 | 2.15 | 2.70 | 20,780,869 | 2.68 |
| 4/30/2026 | 1.95 | 2.30 | 1.75 | 2.25 | 60,648,176 | 2.23 |
| 4/29/2026 | 1.57 | 1.62 | 1.54 | 1.57 | 3,162,349 | 1.56 |
| 4/28/2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1,626,517 | 1.58 |
| 4/27/2026 | 1.54 | 1.63 | 1.53 | 1.62 | 1,798,230 | 1.61 |
| 4/24/2026 | 1.69 | 1.69 | 1.55 | 1.56 | 3,367,162 | 1.55 |
| 4/23/2026 | 1.80 | 1.81 | 1.66 | 1.67 | 2,138,663 | 1.66 |
| 4/22/2026 | 1.82 | 1.87 | 1.75 | 1.81 | 2,327,723 | 1.80 |
| 4/21/2026 | 1.85 | 1.93 | 1.81 | 1.81 | 3,129,211 | 1.80 |
| 4/20/2026 | 1.72 | 1.88 | 1.69 | 1.85 | 5,441,356 | 1.84 |
| 4/17/2026 | 1.67 | 1.77 | 1.65 | 1.73 | 6,414,262 | 1.72 |
| 4/16/2026 | 1.48 | 1.63 | 1.44 | 1.61 | 3,457,398 | 1.60 |
| 4/15/2026 | 1.42 | 1.48 | 1.40 | 1.47 | 4,161,484 | 1.46 |
| 4/14/2026 | 1.28 | 1.41 | 1.28 | 1.41 | 3,633,304 | 1.40 |
| 4/13/2026 | 1.22 | 1.28 | 1.19 | 1.27 | 2,441,063 | 1.26 |
| 4/10/2026 | 1.30 | 1.32 | 1.22 | 1.22 | 2,072,365 | 1.21 |
| 4/09/2026 | 1.27 | 1.29 | 1.23 | 1.28 | 2,987,903 | 1.27 |
| 4/08/2026 | 1.31 | 1.34 | 1.25 | 1.27 | 2,450,350 | 1.26 |
| 4/07/2026 | 1.21 | 1.28 | 1.21 | 1.27 | 2,896,869 | 1.26 |
| 4/06/2026 | 1.27 | 1.30 | 1.21 | 1.23 | 3,585,858 | 1.22 |
| 4/02/2026 | 1.25 | 1.28 | 1.22 | 1.26 | 3,015,699 | 1.25 |