Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
6.09
-0.03 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.12 | 6.17 | 6.02 | 6.09 | 6.09 | -0.49% | 953,356 |
| Apr 27, 2026 | 6.04 | 6.18 | 6.02 | 6.12 | 6.12 | 1.16% | 958,141 |
| Apr 24, 2026 | 5.94 | 6.07 | 5.89 | 6.05 | 6.05 | 1.68% | 1,063,664 |
| Apr 23, 2026 | 6.04 | 6.07 | 5.90 | 5.95 | 5.95 | -1.49% | 1,143,002 |
| Apr 22, 2026 | 5.93 | 6.06 | 5.83 | 6.04 | 6.04 | 2.55% | 1,428,151 |
| Apr 21, 2026 | 6.25 | 6.29 | 5.87 | 5.89 | 5.89 | -5.76% | 2,058,050 |
| Apr 20, 2026 | 6.31 | 6.36 | 6.19 | 6.25 | 6.25 | -1.88% | 1,491,697 |
| Apr 17, 2026 | 6.26 | 6.41 | 6.17 | 6.37 | 6.37 | 4.08% | 1,246,142 |
| Apr 16, 2026 | 6.21 | 6.27 | 6.10 | 6.12 | 6.12 | -1.29% | 1,435,533 |
| Apr 15, 2026 | 6.08 | 6.22 | 6.05 | 6.20 | 6.20 | 2.14% | 1,037,657 |
| Apr 14, 2026 | 5.97 | 6.18 | 5.97 | 6.07 | 6.07 | 1.68% | 1,140,399 |
| Apr 13, 2026 | 5.83 | 6.03 | 5.78 | 5.97 | 5.97 | 2.05% | 1,194,689 |
| Apr 10, 2026 | 6.04 | 6.08 | 5.77 | 5.85 | 5.85 | -2.66% | 942,136 |
| Apr 9, 2026 | 5.88 | 6.05 | 5.76 | 6.01 | 6.01 | 1.52% | 1,604,291 |
| Apr 8, 2026 | 6.10 | 6.18 | 5.91 | 5.92 | 5.92 | 0.85% | 2,340,785 |
| Apr 7, 2026 | 6.01 | 6.09 | 5.86 | 5.87 | 5.87 | -2.98% | 1,661,687 |
| Apr 6, 2026 | 6.04 | 6.15 | 5.97 | 6.05 | 6.05 | 0.17% | 893,181 |
| Apr 2, 2026 | 5.90 | 6.14 | 5.88 | 6.04 | 6.04 | - | 1,338,753 |
| Apr 1, 2026 | 5.89 | 6.10 | 5.86 | 6.04 | 6.04 | 4.14% | 2,314,750 |
| Mar 31, 2026 | 5.69 | 5.92 | 5.68 | 5.80 | 5.80 | 3.57% | 2,017,480 |
| Mar 30, 2026 | 5.32 | 5.64 | 5.29 | 5.60 | 5.60 | 3.70% | 2,542,049 |
| Mar 27, 2026 | 5.51 | 5.55 | 5.35 | 5.40 | 5.40 | -3.05% | 1,364,204 |
| Mar 26, 2026 | 5.26 | 5.66 | 5.26 | 5.57 | 5.57 | 5.09% | 2,176,640 |
| Mar 25, 2026 | 5.34 | 5.48 | 5.25 | 5.30 | 5.30 | 0.19% | 2,406,776 |
| Mar 24, 2026 | 5.54 | 5.54 | 5.25 | 5.29 | 5.29 | -5.70% | 2,059,523 |
| Mar 23, 2026 | 5.54 | 5.64 | 5.47 | 5.61 | 5.61 | 3.12% | 2,181,992 |
| Mar 20, 2026 | 5.58 | 5.61 | 5.40 | 5.44 | 5.44 | -2.51% | 2,167,927 |
| Mar 19, 2026 | 5.40 | 5.64 | 5.36 | 5.58 | 5.58 | 2.76% | 1,273,797 |
| Mar 18, 2026 | 5.56 | 5.57 | 5.37 | 5.43 | 5.43 | -3.21% | 1,377,938 |
| Mar 17, 2026 | 5.49 | 5.69 | 5.47 | 5.61 | 5.61 | 2.19% | 1,161,525 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.41 | 5.49 | 5.49 | 0.55% | 1,612,687 |
| Mar 13, 2026 | 5.47 | 5.62 | 5.41 | 5.46 | 5.46 | -0.36% | 1,469,049 |
| Mar 12, 2026 | 5.62 | 5.68 | 5.38 | 5.48 | 5.48 | -4.36% | 2,142,551 |
| Mar 11, 2026 | 5.73 | 5.83 | 5.65 | 5.73 | 5.73 | -1.55% | 1,567,127 |
| Mar 10, 2026 | 5.60 | 5.87 | 5.54 | 5.82 | 5.82 | 3.93% | 1,880,701 |
| Mar 9, 2026 | 5.73 | 5.83 | 5.59 | 5.60 | 5.60 | -3.61% | 2,344,407 |
| Mar 6, 2026 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | -3.81% | 1,796,754 |
| Mar 5, 2026 | 6.02 | 6.25 | 6.01 | 6.04 | 6.04 | -0.49% | 2,370,337 |
| Mar 4, 2026 | 6.03 | 6.14 | 5.86 | 6.07 | 6.07 | 2.19% | 2,356,401 |
| Mar 3, 2026 | 5.81 | 6.00 | 5.73 | 5.94 | 5.94 | -1.33% | 3,146,596 |
| Mar 2, 2026 | 7.08 | 7.12 | 5.91 | 6.02 | 6.02 | -1.63% | 5,108,517 |
| Feb 27, 2026 | 6.51 | 6.62 | 5.80 | 6.12 | 6.12 | -9.20% | 5,900,198 |
| Feb 26, 2026 | 6.70 | 6.77 | 6.44 | 6.74 | 6.74 | 1.20% | 1,732,520 |
| Feb 25, 2026 | 6.72 | 6.75 | 6.62 | 6.66 | 6.66 | -0.30% | 1,990,022 |
| Feb 24, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | 1.52% | 1,065,578 |
| Feb 23, 2026 | 6.55 | 6.74 | 6.55 | 6.58 | 6.58 | -0.45% | 1,579,171 |
| Feb 20, 2026 | 6.69 | 6.77 | 6.51 | 6.61 | 6.61 | -1.78% | 2,165,118 |
| Feb 19, 2026 | 6.97 | 7.02 | 6.26 | 6.73 | 6.73 | -4.27% | 5,382,482 |
| Feb 18, 2026 | 6.84 | 7.07 | 6.80 | 7.03 | 7.03 | 1.74% | 1,008,324 |
| 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 |