Skip to main content
Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
1.680
-0.060 (-3.45%)
Mar 9, 2026, 2:21 PM EDT - Market open

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.711.711.641.66--4.60%2,048,611
Mar 6, 20261.821.831.711.741.74-7.45%3,306,643
Mar 5, 20261.731.911.731.881.886.82%6,253,272
Mar 4, 20261.691.811.651.761.763.53%4,352,905
Mar 3, 20261.741.741.681.701.70-5.56%3,571,196
Mar 2, 20261.701.821.671.801.80-2,583,983
Feb 27, 20261.761.811.711.801.801.69%3,281,976
Feb 26, 20261.781.821.721.771.77-1.12%2,828,675
Feb 25, 20261.811.881.771.791.79-1.10%2,353,863
Feb 24, 20261.761.841.761.811.812.84%2,151,797
Feb 23, 20261.851.851.741.761.76-5.38%4,561,549
Feb 20, 20261.831.941.811.861.86-3,662,089
Feb 19, 20261.952.031.831.861.86-5.58%3,861,809
Feb 18, 20262.052.071.961.971.97-3.43%3,859,862
Feb 17, 20261.972.111.922.042.046.53%6,574,158
Feb 13, 20261.941.971.891.921.92-1.29%1,785,545
Feb 12, 20262.032.071.861.941.94-6.28%4,007,400
Feb 11, 20262.122.162.022.072.07-1.90%2,512,259
Feb 10, 20262.112.212.082.112.11-2,348,746
Feb 9, 20262.212.232.102.112.11-9.64%3,312,665
Feb 6, 20262.162.342.162.342.3410.14%2,647,547
Feb 5, 20262.282.282.062.122.12-7.42%4,628,888
Feb 4, 20262.212.312.192.292.295.53%2,872,532
Feb 3, 20262.292.292.072.172.17-5.65%3,558,956
Feb 2, 20262.162.392.122.302.305.02%4,312,599
Jan 30, 20262.072.192.032.192.197.35%5,026,772
Jan 29, 20262.252.292.032.042.04-12.45%9,832,237
Jan 28, 20262.172.482.172.332.339.39%8,714,774
Jan 27, 20262.212.242.132.132.13-4.05%3,300,742
Jan 26, 20262.302.312.212.222.22-3.90%1,800,998
Jan 23, 20262.272.332.212.312.310.43%3,671,309
Jan 22, 20262.272.352.272.302.302.22%2,393,023
Jan 21, 20262.322.352.102.252.25-10.36%9,241,842
Jan 20, 20262.612.642.472.512.51-7.72%4,216,213
Jan 16, 20262.692.732.622.722.721.12%2,246,538
Jan 15, 20262.532.732.492.692.697.60%2,789,705
Jan 14, 20262.472.542.452.502.501.63%1,753,671
Jan 13, 20262.582.602.442.462.46-3.91%2,092,550
Jan 12, 20262.532.592.492.562.560.79%1,616,272
Jan 9, 20262.622.642.492.542.54-1.93%2,143,996
Jan 8, 20262.482.622.472.592.592.78%1,648,530
Jan 7, 20262.592.592.452.522.52-1.95%2,096,518
Jan 6, 20262.492.582.472.572.572.39%2,514,666
Jan 5, 20262.492.582.452.512.512.03%3,519,203
Jan 2, 20262.402.492.402.462.463.80%2,437,303
Dec 31, 20252.452.462.372.372.37-4.44%3,135,324
Dec 30, 20252.462.492.432.482.451.22%3,450,600
Dec 29, 20252.452.522.432.452.43-1.61%2,505,957
Dec 26, 20252.502.522.442.492.46-1,644,723
Dec 24, 20252.492.532.482.492.460.40%3,326,882
Dec 23, 20252.482.542.402.482.45-0.40%3,594,073
Dec 22, 20252.622.672.472.492.46-4.96%4,107,176
Dec 19, 20252.672.692.612.622.59-1.87%5,851,819
Dec 18, 20252.712.742.662.672.64-1.11%2,384,151
Dec 17, 20252.822.842.692.702.67-3.91%3,036,025
Dec 16, 20252.722.872.652.812.782.18%3,055,788
Dec 15, 20252.642.992.562.752.725.36%10,515,625
Dec 12, 20252.602.672.592.612.58-2,143,114
Dec 11, 20252.602.622.512.612.58-0.38%3,835,488
Dec 10, 20252.602.662.582.622.590.77%3,490,396
Dec 9, 20252.662.742.592.602.57-2.62%2,154,027
Dec 8, 20252.712.742.642.672.64-0.74%2,240,641
Dec 5, 20252.812.872.682.692.66-3.58%3,464,104
Dec 4, 20252.692.812.692.792.762.95%2,041,336
Dec 3, 20252.702.792.692.712.681.12%1,899,900
Dec 2, 20252.692.742.662.682.650.37%2,007,192
Dec 1, 20252.722.762.652.672.64-3.96%2,260,124
Nov 28, 20252.662.792.622.782.754.51%2,654,881
Nov 26, 20252.742.752.642.662.63-2.56%5,248,792
Nov 25, 20252.712.832.662.732.700.37%4,276,709
Nov 24, 20252.602.742.582.722.693.82%6,294,666
Nov 21, 20252.352.632.352.622.5911.97%5,245,816
Nov 20, 20252.422.502.322.342.32-4.49%3,571,570
Nov 19, 20252.532.562.422.452.43-3.54%3,657,482
Nov 18, 20252.572.612.512.542.51-2.31%3,282,192
Nov 17, 20252.752.752.572.602.57-5.45%3,834,378
Nov 14, 20252.782.822.662.752.72-3.17%5,393,558
Nov 13, 20252.952.992.832.842.81-4.38%5,104,730
Nov 12, 20252.993.072.962.972.94-0.67%4,858,358
Nov 11, 20253.023.052.962.992.96-1.32%2,175,585
Nov 10, 20253.083.092.963.033.00-0.98%2,891,120
Nov 7, 20253.013.072.953.063.031.66%2,885,324
Nov 6, 20253.063.092.973.012.98-1.95%2,871,807
Nov 5, 20252.983.092.923.073.043.72%3,573,236
Nov 4, 20253.173.172.962.962.93-8.07%5,747,714
Nov 3, 20253.303.443.153.223.19-3.01%5,907,905
Oct 31, 20253.093.353.093.323.297.44%7,562,454
Oct 30, 20253.363.413.023.093.06-9.91%11,511,082
Oct 29, 20253.663.683.413.433.40-3.92%4,545,512
Oct 28, 20253.643.703.523.573.53-1.65%3,436,503
Oct 27, 20253.623.663.543.633.591.40%2,924,301
Oct 24, 20253.503.663.503.583.542.87%5,878,196
Oct 23, 20253.203.493.203.483.449.09%5,130,200
Oct 22, 20253.213.253.153.193.16-0.62%3,273,810
Oct 21, 20253.193.283.153.213.180.63%3,401,017
Oct 20, 20253.163.213.103.193.162.90%4,497,931
Oct 17, 20253.083.163.033.103.07-0.64%3,893,170
Oct 16, 20253.343.373.113.123.09-5.45%4,463,441
Oct 15, 20253.293.393.263.303.271.85%3,595,914
Oct 14, 20253.203.323.173.243.21-1.22%4,301,918