Skip to main content
Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
7.69
+0.29 (3.92%)
At close: Jun 26, 2026, 4:00 PM EDT
7.66
-0.03 (-0.39%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Xeris Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.527.757.457.697.693.92%6,086,358
Jun 25, 20267.417.627.347.407.40-1,915,201
Jun 24, 20267.287.517.287.407.402.78%1,718,871
Jun 23, 20266.907.306.867.207.204.35%1,977,095
Jun 22, 20266.987.116.876.906.90-0.72%1,680,175
Jun 18, 20267.037.066.936.956.950.72%2,381,915
Jun 17, 20266.907.066.796.906.90-1,481,857
Jun 16, 20266.896.936.836.906.900.29%1,462,056
Jun 15, 20266.876.896.746.886.881.33%2,134,053
Jun 12, 20267.077.086.796.796.79-2.02%1,630,665
Jun 11, 20266.687.076.616.936.933.28%2,983,588
Jun 10, 20266.527.006.516.716.713.23%2,178,272
Jun 9, 20266.256.546.256.506.504.17%1,675,806
Jun 8, 20266.226.306.206.246.240.97%862,284
Jun 5, 20266.176.266.106.186.180.49%1,028,083
Jun 4, 20265.966.175.936.156.154.41%2,306,776
Jun 3, 20265.995.995.815.895.89-1.83%1,161,964
Jun 2, 20266.016.045.876.006.00-1.15%1,382,234
Jun 1, 20266.136.195.986.076.07-1.46%1,646,999
May 29, 20266.376.376.026.166.16-2.53%1,937,682
May 28, 20266.226.396.176.326.321.44%1,676,963
May 27, 20266.276.396.166.236.23-0.48%959,450
May 26, 20266.236.286.156.266.261.13%972,745
May 22, 20266.386.446.126.196.19-2.98%1,088,420
May 21, 20266.186.406.106.386.382.41%1,228,236
May 20, 20265.936.255.916.236.235.24%1,445,171
May 19, 20266.006.015.835.925.92-1.50%1,395,371
May 18, 20266.256.275.976.016.01-3.69%1,388,428
May 15, 20266.306.416.246.246.24-2.19%1,222,570
May 14, 20266.416.466.286.386.38-0.78%1,492,196
May 13, 20266.216.486.146.436.432.72%1,630,958
May 12, 20266.146.346.106.266.261.95%1,749,783
May 11, 20266.556.626.106.146.14-5.97%2,513,004
May 8, 20266.576.646.326.536.53-1.51%3,020,195
May 7, 20266.707.016.196.636.634.08%5,574,051
May 6, 20266.296.446.166.376.372.25%1,952,070
May 5, 20266.396.476.216.236.23-1.74%1,418,730
May 4, 20266.206.406.196.346.340.96%1,687,455
May 1, 20266.176.336.106.286.282.53%1,410,959
Apr 30, 20266.026.226.026.136.131.74%1,046,162
Apr 29, 20266.016.085.976.026.02-1.15%1,080,846
Apr 28, 20266.126.176.026.096.09-0.49%953,356
Apr 27, 20266.046.186.026.126.121.16%958,141
Apr 24, 20265.946.075.896.056.051.68%1,063,664
Apr 23, 20266.046.075.905.955.95-1.49%1,143,002
Apr 22, 20265.936.065.836.046.042.55%1,428,151
Apr 21, 20266.256.295.875.895.89-5.76%2,058,050
Apr 20, 20266.316.366.196.256.25-1.88%1,491,697
Apr 17, 20266.266.416.176.376.374.08%1,246,142
Apr 16, 20266.216.276.106.126.12-1.29%1,435,533
Apr 15, 20266.086.226.056.206.202.14%1,037,657
Apr 14, 20265.976.185.976.076.071.68%1,140,399
Apr 13, 20265.836.035.785.975.972.05%1,194,689
Apr 10, 20266.046.085.775.855.85-2.66%942,136
Apr 9, 20265.886.055.766.016.011.52%1,604,291
Apr 8, 20266.106.185.915.925.920.85%2,340,785
Apr 7, 20266.016.095.865.875.87-2.98%1,661,687
Apr 6, 20266.046.155.976.056.050.17%893,181
Apr 2, 20265.906.145.886.046.04-1,338,753
Apr 1, 20265.896.105.866.046.044.14%2,314,750
Mar 31, 20265.695.925.685.805.803.57%2,017,480
Mar 30, 20265.325.645.295.605.603.70%2,542,049
Mar 27, 20265.515.555.355.405.40-3.05%1,364,204
Mar 26, 20265.265.665.265.575.575.09%2,176,640
Mar 25, 20265.345.485.255.305.300.19%2,406,776
Mar 24, 20265.545.545.255.295.29-5.70%2,059,523
Mar 23, 20265.545.645.475.615.613.12%2,181,992
Mar 20, 20265.585.615.405.445.44-2.51%2,167,927
Mar 19, 20265.405.645.365.585.582.76%1,273,797
Mar 18, 20265.565.575.375.435.43-3.21%1,377,938
Mar 17, 20265.495.695.475.615.612.19%1,161,525
Mar 16, 20265.655.655.415.495.490.55%1,612,687
Mar 13, 20265.475.625.415.465.46-0.36%1,469,049
Mar 12, 20265.625.685.385.485.48-4.36%2,142,551
Mar 11, 20265.735.835.655.735.73-1.55%1,567,127
Mar 10, 20265.605.875.545.825.823.93%1,880,701
Mar 9, 20265.735.835.595.605.60-3.61%2,344,407
Mar 6, 20265.955.965.705.815.81-3.81%1,796,754
Mar 5, 20266.026.256.016.046.04-0.49%2,370,337
Mar 4, 20266.036.145.866.076.072.19%2,356,401
Mar 3, 20265.816.005.735.945.94-1.33%3,146,596
Mar 2, 20267.087.125.916.026.02-1.63%5,108,517
Feb 27, 20266.516.625.806.126.12-9.20%5,900,198
Feb 26, 20266.706.776.446.746.741.20%1,732,520
Feb 25, 20266.726.756.626.666.66-0.30%1,990,022
Feb 24, 20266.596.696.576.686.681.52%1,065,578
Feb 23, 20266.556.746.556.586.58-0.45%1,579,171
Feb 20, 20266.696.776.516.616.61-1.78%2,165,118
Feb 19, 20266.977.026.266.736.73-4.27%5,382,482
Feb 18, 20266.847.076.807.037.031.74%1,008,324
Feb 17, 20266.857.036.806.916.911.32%956,585
Feb 13, 20266.947.106.806.826.82-1.30%985,463
Feb 12, 20266.957.026.786.916.91-1,220,127
Feb 11, 20267.227.266.876.916.91-4.29%1,309,147
Feb 10, 20267.037.226.907.227.223.74%1,301,407
Feb 9, 20267.007.066.866.966.96-0.71%1,043,916
Feb 6, 20267.007.106.937.017.011.45%983,171
Feb 5, 20267.017.216.846.916.91-2.40%1,357,517
Feb 4, 20267.407.426.977.087.08-3.54%1,559,212
Feb 3, 20267.377.567.277.347.34-0.27%1,330,529