Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
5.60
-0.21 (-3.61%)
At close: Mar 9, 2026, 4:00 PM EDT
5.64
+0.04 (0.71%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.73 | 5.83 | 5.59 | 5.60 | 5.60 | -3.61% | 2,337,483 |
| Mar 6, 2026 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | -3.81% | 1,791,729 |
| Mar 5, 2026 | 6.02 | 6.25 | 6.01 | 6.04 | 6.04 | -0.49% | 2,368,932 |
| Mar 4, 2026 | 6.03 | 6.14 | 5.86 | 6.07 | 6.07 | 2.19% | 2,281,625 |
| Mar 3, 2026 | 5.81 | 6.00 | 5.73 | 5.94 | 5.94 | -1.33% | 3,072,707 |
| Mar 2, 2026 | 7.08 | 7.12 | 5.91 | 6.02 | 6.02 | -1.63% | 5,043,142 |
| Feb 27, 2026 | 6.51 | 6.62 | 5.80 | 6.12 | 6.12 | -9.20% | 5,851,852 |
| Feb 26, 2026 | 6.70 | 6.77 | 6.44 | 6.74 | 6.74 | 1.20% | 1,611,117 |
| Feb 25, 2026 | 6.72 | 6.75 | 6.62 | 6.66 | 6.66 | -0.30% | 1,976,732 |
| Feb 24, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | 1.52% | 1,035,971 |
| Feb 23, 2026 | 6.55 | 6.74 | 6.55 | 6.58 | 6.58 | -0.45% | 1,552,080 |
| Feb 20, 2026 | 6.69 | 6.77 | 6.51 | 6.61 | 6.61 | -1.78% | 2,138,563 |
| Feb 19, 2026 | 6.97 | 7.02 | 6.26 | 6.73 | 6.73 | -4.27% | 5,343,380 |
| Feb 18, 2026 | 6.84 | 7.07 | 6.80 | 7.03 | 7.03 | 1.74% | 1,008,073 |
| Feb 17, 2026 | 6.85 | 7.03 | 6.80 | 6.91 | 6.91 | 1.32% | 956,585 |
| Feb 13, 2026 | 6.94 | 7.10 | 6.80 | 6.82 | 6.82 | -1.30% | 985,463 |
| Feb 12, 2026 | 6.95 | 7.02 | 6.78 | 6.91 | 6.91 | - | 1,220,127 |
| Feb 11, 2026 | 7.22 | 7.26 | 6.87 | 6.91 | 6.91 | -4.29% | 1,309,147 |
| Feb 10, 2026 | 7.03 | 7.22 | 6.90 | 7.22 | 7.22 | 3.74% | 1,301,407 |
| Feb 9, 2026 | 7.00 | 7.06 | 6.86 | 6.96 | 6.96 | -0.71% | 1,043,916 |
| Feb 6, 2026 | 7.00 | 7.10 | 6.93 | 7.01 | 7.01 | 1.45% | 983,171 |
| Feb 5, 2026 | 7.01 | 7.21 | 6.84 | 6.91 | 6.91 | -2.40% | 1,357,517 |
| Feb 4, 2026 | 7.40 | 7.42 | 6.97 | 7.08 | 7.08 | -3.54% | 1,559,212 |
| Feb 3, 2026 | 7.37 | 7.56 | 7.27 | 7.34 | 7.34 | -0.27% | 1,330,529 |
| Feb 2, 2026 | 7.27 | 7.59 | 7.22 | 7.36 | 7.36 | - | 1,550,656 |
| Jan 30, 2026 | 7.30 | 7.45 | 7.22 | 7.36 | 7.36 | 1.66% | 1,491,247 |
| Jan 29, 2026 | 7.15 | 7.33 | 7.05 | 7.24 | 7.24 | 1.12% | 1,318,460 |
| Jan 28, 2026 | 7.46 | 7.52 | 7.14 | 7.16 | 7.16 | -4.66% | 1,644,073 |
| Jan 27, 2026 | 7.51 | 7.65 | 7.38 | 7.51 | 7.51 | 0.40% | 1,291,681 |
| Jan 26, 2026 | 7.42 | 7.58 | 7.36 | 7.48 | 7.48 | 0.54% | 1,093,998 |
| Jan 23, 2026 | 7.60 | 7.65 | 7.43 | 7.44 | 7.44 | -2.23% | 1,669,112 |
| Jan 22, 2026 | 7.70 | 7.85 | 7.53 | 7.61 | 7.61 | -0.13% | 1,409,666 |
| Jan 21, 2026 | 7.58 | 7.71 | 7.47 | 7.62 | 7.62 | 0.13% | 1,462,063 |
| Jan 20, 2026 | 7.41 | 7.70 | 7.25 | 7.61 | 7.61 | 1.20% | 1,880,125 |
| Jan 16, 2026 | 7.44 | 7.62 | 7.38 | 7.52 | 7.52 | 1.48% | 1,618,668 |
| Jan 15, 2026 | 7.56 | 7.60 | 7.37 | 7.41 | 7.41 | -2.24% | 1,795,271 |
| Jan 14, 2026 | 7.63 | 7.71 | 7.50 | 7.58 | 7.58 | -1.69% | 1,283,652 |
| Jan 13, 2026 | 7.86 | 7.91 | 7.53 | 7.71 | 7.71 | -2.03% | 2,215,799 |
| Jan 12, 2026 | 7.87 | 7.97 | 7.69 | 7.87 | 7.87 | -0.76% | 1,582,203 |
| Jan 9, 2026 | 8.24 | 8.27 | 7.81 | 7.93 | 7.93 | -2.46% | 2,754,623 |
| Jan 8, 2026 | 7.62 | 8.42 | 7.57 | 8.13 | 8.13 | 12.76% | 4,956,221 |
| Jan 7, 2026 | 7.02 | 7.37 | 6.96 | 7.21 | 7.21 | 3.59% | 4,737,962 |
| Jan 6, 2026 | 7.09 | 7.24 | 6.93 | 6.96 | 6.96 | -1.83% | 2,296,272 |
| Jan 5, 2026 | 7.33 | 7.45 | 6.88 | 7.09 | 7.09 | -3.54% | 3,749,850 |
| Jan 2, 2026 | 7.88 | 7.95 | 7.26 | 7.35 | 7.35 | -6.37% | 2,801,599 |
| Dec 31, 2025 | 7.89 | 8.22 | 7.55 | 7.85 | 7.85 | 7.39% | 5,331,731 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.24 | 7.31 | 7.31 | -1.62% | 1,485,392 |
| Dec 29, 2025 | 7.30 | 7.47 | 7.20 | 7.43 | 7.43 | 0.81% | 1,385,860 |
| Dec 26, 2025 | 7.30 | 7.54 | 7.19 | 7.37 | 7.37 | 2.22% | 1,115,886 |
| Dec 24, 2025 | 7.22 | 7.32 | 7.17 | 7.21 | 7.21 | -0.96% | 781,043 |
| Dec 23, 2025 | 7.17 | 7.40 | 7.01 | 7.28 | 7.28 | 0.97% | 3,264,293 |
| Dec 22, 2025 | 7.22 | 7.34 | 7.16 | 7.21 | 7.21 | -1.77% | 1,374,886 |
| Dec 19, 2025 | 6.97 | 7.45 | 6.97 | 7.34 | 7.34 | 4.71% | 3,984,674 |
| Dec 18, 2025 | 7.10 | 7.21 | 6.99 | 7.01 | 7.01 | 0.29% | 1,961,025 |
| Dec 17, 2025 | 7.06 | 7.26 | 6.97 | 6.99 | 6.99 | -1.55% | 1,041,605 |
| Dec 16, 2025 | 7.02 | 7.16 | 6.95 | 7.10 | 7.10 | 0.71% | 1,930,298 |
| Dec 15, 2025 | 7.17 | 7.25 | 7.02 | 7.05 | 7.05 | -1.67% | 1,675,763 |
| Dec 12, 2025 | 7.09 | 7.20 | 7.00 | 7.17 | 7.17 | 2.28% | 1,722,025 |
| Dec 11, 2025 | 6.94 | 7.25 | 6.90 | 7.01 | 7.01 | 1.01% | 2,145,785 |
| Dec 10, 2025 | 7.03 | 7.07 | 6.85 | 6.94 | 6.94 | -1.00% | 2,436,347 |
| Dec 9, 2025 | 7.06 | 7.30 | 6.95 | 7.01 | 7.01 | 0.29% | 3,290,634 |
| Dec 8, 2025 | 6.67 | 7.06 | 6.57 | 6.99 | 6.99 | 7.37% | 2,656,329 |
| Dec 5, 2025 | 6.75 | 6.80 | 6.47 | 6.51 | 6.51 | -3.12% | 2,036,736 |
| Dec 4, 2025 | 6.73 | 6.90 | 6.65 | 6.72 | 6.72 | -0.15% | 1,387,193 |
| Dec 3, 2025 | 6.52 | 6.85 | 6.50 | 6.73 | 6.73 | 4.02% | 2,457,684 |
| Dec 2, 2025 | 6.96 | 6.98 | 6.47 | 6.47 | 6.47 | -7.04% | 3,155,782 |
| Dec 1, 2025 | 7.08 | 7.16 | 6.92 | 6.96 | 6.96 | -3.06% | 1,782,000 |
| Nov 28, 2025 | 7.23 | 7.24 | 7.10 | 7.18 | 7.18 | - | 944,530 |
| Nov 26, 2025 | 7.15 | 7.24 | 7.01 | 7.18 | 7.18 | 1.13% | 1,678,566 |
| Nov 25, 2025 | 7.04 | 7.14 | 6.97 | 7.10 | 7.10 | 0.85% | 1,339,071 |
| Nov 24, 2025 | 6.85 | 7.06 | 6.80 | 7.04 | 7.04 | 3.07% | 2,348,102 |
| Nov 21, 2025 | 6.82 | 6.94 | 6.71 | 6.83 | 6.83 | -0.15% | 1,717,969 |
| Nov 20, 2025 | 7.25 | 7.27 | 6.81 | 6.84 | 6.84 | -3.53% | 1,744,365 |
| Nov 19, 2025 | 7.08 | 7.25 | 7.02 | 7.09 | 7.09 | 0.14% | 1,748,686 |
| Nov 18, 2025 | 7.18 | 7.26 | 7.00 | 7.08 | 7.08 | -2.48% | 1,983,631 |
| Nov 17, 2025 | 7.18 | 7.50 | 7.11 | 7.26 | 7.26 | 1.11% | 2,629,866 |
| Nov 14, 2025 | 7.12 | 7.32 | 7.01 | 7.18 | 7.18 | -1.10% | 2,961,202 |
| Nov 13, 2025 | 7.60 | 7.75 | 7.26 | 7.26 | 7.26 | -4.35% | 2,737,750 |
| Nov 12, 2025 | 7.53 | 7.86 | 7.40 | 7.59 | 7.59 | 2.02% | 3,182,341 |
| Nov 11, 2025 | 7.73 | 7.75 | 7.27 | 7.44 | 7.44 | -3.63% | 3,423,740 |
| Nov 10, 2025 | 7.54 | 7.75 | 7.22 | 7.72 | 7.72 | 3.90% | 3,527,280 |
| Nov 7, 2025 | 7.53 | 7.86 | 7.18 | 7.43 | 7.43 | -3.63% | 5,536,824 |
| Nov 6, 2025 | 8.40 | 8.95 | 7.00 | 7.71 | 7.71 | -21.88% | 10,591,158 |
| Nov 5, 2025 | 9.90 | 10.08 | 9.73 | 9.87 | 9.87 | -0.30% | 3,454,470 |
| Nov 4, 2025 | 9.54 | 10.02 | 9.48 | 9.90 | 9.90 | - | 2,263,758 |
| Nov 3, 2025 | 9.70 | 9.94 | 9.53 | 9.90 | 9.90 | 2.06% | 2,134,600 |
| Oct 31, 2025 | 9.76 | 9.97 | 9.57 | 9.70 | 9.70 | -0.10% | 1,933,527 |
| Oct 30, 2025 | 9.63 | 9.85 | 9.50 | 9.71 | 9.71 | 0.94% | 1,655,927 |
| Oct 29, 2025 | 9.44 | 10.03 | 9.33 | 9.62 | 9.62 | 4.23% | 3,442,149 |
| Oct 28, 2025 | 9.33 | 9.36 | 9.15 | 9.23 | 9.23 | -0.86% | 1,202,636 |
| Oct 27, 2025 | 9.21 | 9.39 | 9.11 | 9.31 | 9.31 | 1.09% | 1,555,446 |
| Oct 24, 2025 | 9.30 | 9.49 | 9.17 | 9.21 | 9.21 | 0.88% | 1,778,971 |
| Oct 23, 2025 | 9.09 | 9.40 | 9.03 | 9.13 | 9.13 | 0.66% | 1,754,146 |
| Oct 22, 2025 | 9.07 | 9.32 | 8.99 | 9.07 | 9.07 | -0.11% | 1,638,833 |
| Oct 21, 2025 | 9.28 | 9.29 | 9.01 | 9.08 | 9.08 | -2.78% | 1,979,852 |
| Oct 20, 2025 | 9.36 | 9.41 | 9.06 | 9.34 | 9.34 | 1.08% | 1,767,418 |
| Oct 17, 2025 | 9.05 | 9.41 | 8.95 | 9.24 | 9.24 | 1.09% | 2,567,691 |
| Oct 16, 2025 | 9.26 | 9.40 | 9.02 | 9.14 | 9.14 | -1.40% | 3,565,511 |
| Oct 15, 2025 | 8.14 | 9.29 | 8.12 | 9.27 | 9.27 | 14.16% | 5,884,680 |
| Oct 14, 2025 | 7.97 | 8.25 | 7.94 | 8.12 | 8.12 | 2.14% | 1,837,777 |