Skip to main content
Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
6.51
-0.21 (-3.12%)
At close: Dec 5, 2025, 4:00 PM EST
6.64
+0.13 (2.00%)
After-hours: Dec 5, 2025, 7:17 PM EST

Xeris Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.756.806.476.516.51-3.12%2,036,622
Dec 4, 20256.736.906.656.726.72-0.15%1,386,776
Dec 3, 20256.526.856.506.736.734.02%2,457,644
Dec 2, 20256.966.986.476.476.47-7.04%3,137,387
Dec 1, 20257.087.166.926.966.96-3.06%1,782,000
Nov 28, 20257.237.247.107.187.18-943,368
Nov 26, 20257.157.247.017.187.181.13%1,678,566
Nov 25, 20257.047.146.977.107.100.85%1,338,391
Nov 24, 20256.857.066.807.047.043.07%2,348,046
Nov 21, 20256.826.946.716.836.83-0.15%1,717,690
Nov 20, 20257.257.276.816.846.84-3.53%1,744,365
Nov 19, 20257.087.257.027.097.090.14%1,748,686
Nov 18, 20257.187.267.007.087.08-2.48%1,983,631
Nov 17, 20257.187.507.117.267.261.11%2,629,866
Nov 14, 20257.127.327.017.187.18-1.10%2,961,202
Nov 13, 20257.607.757.267.267.26-4.35%2,737,750
Nov 12, 20257.537.867.407.597.592.02%3,182,341
Nov 11, 20257.737.757.277.447.44-3.63%3,423,740
Nov 10, 20257.547.757.227.727.723.90%3,527,280
Nov 7, 20257.537.867.187.437.43-3.63%5,536,824
Nov 6, 20258.408.957.007.717.71-21.88%10,591,158
Nov 5, 20259.9010.089.739.879.87-0.30%3,454,470
Nov 4, 20259.5410.029.489.909.90-2,263,758
Nov 3, 20259.709.949.539.909.902.06%2,134,600
Oct 31, 20259.769.979.579.709.70-0.10%1,933,527
Oct 30, 20259.639.859.509.719.710.94%1,655,927
Oct 29, 20259.4410.039.339.629.624.23%3,442,149
Oct 28, 20259.339.369.159.239.23-0.86%1,202,636
Oct 27, 20259.219.399.119.319.311.09%1,555,446
Oct 24, 20259.309.499.179.219.210.88%1,778,971
Oct 23, 20259.099.409.039.139.130.66%1,754,146
Oct 22, 20259.079.328.999.079.07-0.11%1,638,833
Oct 21, 20259.289.299.019.089.08-2.78%1,979,852
Oct 20, 20259.369.419.069.349.341.08%1,767,418
Oct 17, 20259.059.418.959.249.241.09%2,567,691
Oct 16, 20259.269.409.029.149.14-1.40%3,565,511
Oct 15, 20258.149.298.129.279.2714.16%5,884,680
Oct 14, 20257.978.257.948.128.122.14%1,837,777
Oct 13, 20257.948.107.787.957.95-0.50%1,542,221
Oct 10, 20258.198.217.877.997.99-2.44%2,186,999
Oct 9, 20258.198.468.118.198.19-0.12%1,507,243
Oct 8, 20258.308.317.908.208.20-0.97%2,294,414
Oct 7, 20258.128.397.958.288.281.85%2,647,617
Oct 6, 20258.278.378.108.138.13-0.85%1,846,815
Oct 3, 20258.358.518.168.208.20-1.32%1,953,094
Oct 2, 20258.018.377.888.318.313.75%2,593,970
Oct 1, 20258.068.187.898.018.01-1.60%1,515,407
Sep 30, 20258.108.258.058.148.140.74%2,186,756
Sep 29, 20258.218.267.998.088.08-1.22%1,802,634
Sep 26, 20257.888.197.878.188.184.20%1,577,658
Sep 25, 20257.948.047.727.857.85-1.88%1,860,122
Sep 24, 20257.988.007.778.008.001.14%1,511,577
Sep 23, 20257.948.037.777.917.910.64%1,439,032
Sep 22, 20257.757.997.627.867.861.81%1,851,917
Sep 19, 20258.328.357.637.727.72-6.99%6,682,850
Sep 18, 20257.808.347.718.308.308.21%3,976,032
Sep 17, 20257.527.757.457.677.672.68%1,645,844
Sep 16, 20257.367.477.297.477.471.49%1,242,580
Sep 15, 20257.497.537.347.367.36-1.74%1,496,089
Sep 12, 20257.617.707.407.497.49-2.47%1,679,746
Sep 11, 20257.807.897.647.687.68-1.66%1,263,031
Sep 10, 20257.737.887.687.817.811.69%1,725,109
Sep 9, 20257.787.817.567.687.68-1.16%2,258,124
Sep 8, 20257.897.927.767.777.77-1.02%1,268,503
Sep 5, 20257.927.967.757.857.85-0.51%1,547,548
Sep 4, 20257.857.977.777.897.890.64%1,397,538
Sep 3, 20257.918.037.677.847.84-1.01%1,669,543
Sep 2, 20257.747.977.707.927.921.15%2,026,111
Aug 29, 20257.917.997.667.837.83-0.89%1,515,319
Aug 28, 20258.008.007.857.907.90-1.13%1,713,359
Aug 27, 20257.918.017.807.997.990.50%2,346,371
Aug 26, 20257.798.027.797.957.952.32%4,565,024
Aug 25, 20257.787.967.727.777.770.26%1,953,713
Aug 22, 20257.607.797.577.757.752.11%1,700,322
Aug 21, 20257.607.737.517.597.590.26%1,563,451
Aug 20, 20257.427.637.407.577.572.85%1,618,533
Aug 19, 20257.367.677.277.367.36-2,043,621
Aug 18, 20257.627.797.347.367.36-4.17%2,774,795
Aug 15, 20257.297.727.217.687.685.21%3,519,086
Aug 14, 20257.197.387.137.307.300.27%2,193,745
Aug 13, 20257.377.427.217.287.28-0.27%2,666,648
Aug 12, 20257.257.477.107.307.301.39%3,576,071
Aug 11, 20256.807.616.777.207.205.26%5,060,618
Aug 8, 20256.656.936.546.846.843.64%11,441,538
Aug 7, 20256.737.096.106.606.6020.22%10,175,494
Aug 6, 20255.425.565.255.495.490.18%3,027,827
Aug 5, 20255.655.755.435.485.48-1.44%3,870,187
Aug 4, 20255.415.585.325.565.563.35%2,809,887
Aug 1, 20255.015.414.875.385.385.70%2,676,336
Jul 31, 20255.135.345.075.095.09-0.78%2,152,349
Jul 30, 20255.035.345.025.135.132.60%2,095,690
Jul 29, 20255.095.144.985.005.00-1.38%1,150,000
Jul 28, 20255.015.084.955.075.071.00%1,146,171
Jul 25, 20255.185.184.995.025.02-2.90%1,077,864
Jul 24, 20255.105.225.085.175.170.98%1,028,158
Jul 23, 20255.135.164.995.125.12-1,252,762
Jul 22, 20255.115.245.095.125.12-0.39%1,424,317
Jul 21, 20255.125.195.055.145.140.59%1,097,332
Jul 18, 20255.285.345.105.115.11-2.29%1,482,481
Jul 17, 20255.245.315.165.235.23-0.57%1,588,912