Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
2.690
-0.100 (-3.58%)
At close: Dec 5, 2025, 4:00 PM EST
2.700
+0.010 (0.37%)
After-hours: Dec 5, 2025, 7:59 PM EST
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.81 | 2.87 | 2.68 | 2.69 | 2.69 | -3.58% | 3,459,854 |
| Dec 4, 2025 | 2.69 | 2.81 | 2.69 | 2.79 | 2.79 | 2.95% | 2,017,175 |
| Dec 3, 2025 | 2.70 | 2.79 | 2.69 | 2.71 | 2.71 | 1.12% | 1,899,531 |
| Dec 2, 2025 | 2.69 | 2.74 | 2.66 | 2.68 | 2.68 | 0.37% | 2,006,329 |
| Dec 1, 2025 | 2.72 | 2.76 | 2.65 | 2.67 | 2.67 | -3.96% | 2,260,101 |
| Nov 28, 2025 | 2.66 | 2.79 | 2.62 | 2.78 | 2.78 | 4.51% | 2,653,578 |
| Nov 26, 2025 | 2.74 | 2.75 | 2.64 | 2.66 | 2.66 | -2.56% | 5,247,658 |
| Nov 25, 2025 | 2.71 | 2.83 | 2.66 | 2.73 | 2.73 | 0.37% | 4,276,709 |
| Nov 24, 2025 | 2.60 | 2.74 | 2.58 | 2.72 | 2.72 | 3.82% | 6,294,109 |
| Nov 21, 2025 | 2.35 | 2.63 | 2.35 | 2.62 | 2.62 | 11.97% | 5,240,265 |
| Nov 20, 2025 | 2.42 | 2.50 | 2.32 | 2.34 | 2.34 | -4.49% | 3,571,570 |
| Nov 19, 2025 | 2.53 | 2.56 | 2.42 | 2.45 | 2.45 | -3.54% | 3,657,482 |
| Nov 18, 2025 | 2.57 | 2.61 | 2.51 | 2.54 | 2.54 | -2.31% | 3,282,192 |
| Nov 17, 2025 | 2.75 | 2.75 | 2.57 | 2.60 | 2.60 | -5.45% | 3,834,378 |
| Nov 14, 2025 | 2.78 | 2.82 | 2.66 | 2.75 | 2.75 | -3.17% | 5,393,558 |
| Nov 13, 2025 | 2.95 | 2.99 | 2.83 | 2.84 | 2.84 | -4.38% | 5,104,730 |
| Nov 12, 2025 | 2.99 | 3.07 | 2.96 | 2.97 | 2.97 | -0.67% | 4,858,358 |
| Nov 11, 2025 | 3.02 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 2,175,585 |
| Nov 10, 2025 | 3.08 | 3.09 | 2.96 | 3.03 | 3.03 | -0.98% | 2,891,120 |
| Nov 7, 2025 | 3.01 | 3.07 | 2.95 | 3.06 | 3.06 | 1.66% | 2,885,324 |
| Nov 6, 2025 | 3.06 | 3.09 | 2.97 | 3.01 | 3.01 | -1.95% | 2,871,807 |
| Nov 5, 2025 | 2.98 | 3.09 | 2.92 | 3.07 | 3.07 | 3.72% | 3,573,236 |
| Nov 4, 2025 | 3.17 | 3.17 | 2.96 | 2.96 | 2.96 | -8.07% | 5,747,714 |
| Nov 3, 2025 | 3.30 | 3.44 | 3.15 | 3.22 | 3.22 | -3.01% | 5,907,905 |
| Oct 31, 2025 | 3.09 | 3.35 | 3.09 | 3.32 | 3.32 | 7.44% | 7,562,454 |
| Oct 30, 2025 | 3.36 | 3.41 | 3.02 | 3.09 | 3.09 | -9.91% | 11,511,082 |
| Oct 29, 2025 | 3.66 | 3.68 | 3.41 | 3.43 | 3.43 | -3.92% | 4,545,512 |
| Oct 28, 2025 | 3.64 | 3.70 | 3.52 | 3.57 | 3.57 | -1.65% | 3,436,503 |
| Oct 27, 2025 | 3.62 | 3.66 | 3.54 | 3.63 | 3.63 | 1.40% | 2,924,301 |
| Oct 24, 2025 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | 2.87% | 5,878,196 |
| Oct 23, 2025 | 3.20 | 3.49 | 3.20 | 3.48 | 3.48 | 9.09% | 5,130,200 |
| Oct 22, 2025 | 3.21 | 3.25 | 3.15 | 3.19 | 3.19 | -0.62% | 3,273,810 |
| Oct 21, 2025 | 3.19 | 3.28 | 3.15 | 3.21 | 3.21 | 0.63% | 3,401,017 |
| Oct 20, 2025 | 3.16 | 3.21 | 3.10 | 3.19 | 3.19 | 2.90% | 4,497,931 |
| Oct 17, 2025 | 3.08 | 3.16 | 3.03 | 3.10 | 3.10 | -0.64% | 3,893,170 |
| Oct 16, 2025 | 3.34 | 3.37 | 3.11 | 3.12 | 3.12 | -5.45% | 4,463,441 |
| Oct 15, 2025 | 3.29 | 3.39 | 3.26 | 3.30 | 3.30 | 1.85% | 3,595,914 |
| Oct 14, 2025 | 3.20 | 3.32 | 3.17 | 3.24 | 3.24 | -1.22% | 4,301,918 |
| Oct 13, 2025 | 3.28 | 3.32 | 3.22 | 3.28 | 3.28 | 3.47% | 4,473,295 |
| Oct 10, 2025 | 3.46 | 3.52 | 3.16 | 3.17 | 3.17 | -8.38% | 6,328,942 |
| Oct 9, 2025 | 3.56 | 3.58 | 3.45 | 3.46 | 3.46 | -2.54% | 3,562,753 |
| Oct 8, 2025 | 3.63 | 3.67 | 3.54 | 3.55 | 3.55 | -2.20% | 3,843,308 |
| Oct 7, 2025 | 3.69 | 3.82 | 3.59 | 3.63 | 3.63 | -1.36% | 6,170,072 |
| Oct 6, 2025 | 3.76 | 3.78 | 3.66 | 3.68 | 3.68 | -1.87% | 3,240,449 |
| Oct 3, 2025 | 3.80 | 3.94 | 3.73 | 3.75 | 3.75 | -0.79% | 3,243,107 |
| Oct 2, 2025 | 3.92 | 3.97 | 3.76 | 3.78 | 3.78 | -2.58% | 3,053,132 |
| Oct 1, 2025 | 3.76 | 3.89 | 3.76 | 3.88 | 3.88 | 3.19% | 3,135,595 |
| Sep 30, 2025 | 3.73 | 3.80 | 3.67 | 3.76 | 3.76 | - | 2,151,032 |
| Sep 29, 2025 | 3.78 | 3.80 | 3.71 | 3.76 | 3.74 | 0.27% | 2,651,752 |
| Sep 26, 2025 | 3.65 | 3.80 | 3.59 | 3.75 | 3.73 | 3.02% | 4,002,924 |
| Sep 25, 2025 | 3.71 | 3.74 | 3.57 | 3.64 | 3.62 | -3.70% | 4,958,391 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.73 | 3.78 | 3.75 | -3.57% | 4,498,646 |
| Sep 23, 2025 | 4.16 | 4.27 | 3.91 | 3.92 | 3.89 | -5.08% | 7,131,537 |
| Sep 22, 2025 | 4.08 | 4.16 | 3.93 | 4.13 | 4.10 | 0.73% | 4,644,094 |
| Sep 19, 2025 | 4.02 | 4.15 | 3.90 | 4.10 | 4.07 | 2.76% | 30,706,320 |
| Sep 18, 2025 | 3.72 | 4.00 | 3.64 | 3.99 | 3.96 | 8.72% | 6,088,551 |
| Sep 17, 2025 | 3.75 | 3.88 | 3.62 | 3.67 | 3.65 | -2.13% | 5,356,535 |
| Sep 16, 2025 | 3.65 | 3.76 | 3.59 | 3.75 | 3.73 | 3.31% | 6,793,067 |
| Sep 15, 2025 | 3.67 | 3.69 | 3.58 | 3.63 | 3.61 | -1.36% | 3,711,992 |
| Sep 12, 2025 | 3.70 | 3.74 | 3.63 | 3.68 | 3.66 | -0.54% | 3,649,324 |
| Sep 11, 2025 | 3.63 | 3.77 | 3.61 | 3.70 | 3.68 | 2.21% | 4,302,538 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.61 | 3.62 | 3.60 | -2.69% | 3,997,282 |
| Sep 9, 2025 | 3.84 | 3.84 | 3.70 | 3.72 | 3.70 | -2.87% | 4,367,169 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.74 | 3.83 | 3.80 | -2.30% | 5,019,393 |
| Sep 5, 2025 | 3.92 | 4.09 | 3.86 | 3.92 | 3.89 | 1.03% | 3,506,517 |
| Sep 4, 2025 | 3.80 | 3.91 | 3.75 | 3.88 | 3.85 | 2.11% | 2,943,317 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.76 | 3.80 | 3.77 | -0.78% | 2,739,544 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | 3.80 | -3.77% | 4,741,888 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.87 | 3.98 | 3.95 | 2.05% | 2,576,440 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3.87 | 0.52% | 3,070,503 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.74 | 3.88 | 3.85 | 1.57% | 5,123,854 |
| Aug 26, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.79 | -2.80% | 4,296,099 |
| Aug 25, 2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3.90 | 2.08% | 3,485,053 |
| Aug 22, 2025 | 3.70 | 4.04 | 3.70 | 3.85 | 3.82 | 4.34% | 4,877,125 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.67 | -3.40% | 4,898,888 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.79 | -3.29% | 5,828,349 |
| Aug 19, 2025 | 3.90 | 4.04 | 3.89 | 3.95 | 3.92 | 2.33% | 4,493,971 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.83 | -3.98% | 4,340,469 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.01 | 4.02 | 3.99 | -2.90% | 3,484,968 |
| Aug 14, 2025 | 4.27 | 4.27 | 4.06 | 4.14 | 4.11 | -4.83% | 3,615,409 |
| Aug 13, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.32 | 3.08% | 4,144,188 |
| Aug 12, 2025 | 4.22 | 4.41 | 4.20 | 4.22 | 4.19 | 0.48% | 3,306,393 |
| Aug 11, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.17 | 0.72% | 2,513,624 |
| Aug 8, 2025 | 4.26 | 4.33 | 4.10 | 4.17 | 4.14 | -1.18% | 3,676,124 |
| Aug 7, 2025 | 4.20 | 4.28 | 4.14 | 4.22 | 4.19 | 1.20% | 3,368,525 |
| Aug 6, 2025 | 4.26 | 4.60 | 4.12 | 4.17 | 4.14 | 2.46% | 5,251,933 |
| Aug 5, 2025 | 4.15 | 4.22 | 4.06 | 4.07 | 4.04 | -1.45% | 3,231,761 |
| Aug 4, 2025 | 3.97 | 4.25 | 3.96 | 4.13 | 4.10 | 4.96% | 5,146,335 |
| Aug 1, 2025 | 4.01 | 4.19 | 3.90 | 3.94 | 3.91 | -2.84% | 7,645,768 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.00 | 4.05 | 4.02 | -22.41% | 15,714,714 |
| Jul 30, 2025 | 5.52 | 5.57 | 5.20 | 5.22 | 5.19 | -5.09% | 3,546,536 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.48 | 5.50 | 5.46 | -7.56% | 3,082,549 |
| Jul 28, 2025 | 6.08 | 6.08 | 5.86 | 5.95 | 5.91 | -2.14% | 1,906,512 |
| Jul 25, 2025 | 5.93 | 6.10 | 5.87 | 6.08 | 6.04 | 2.53% | 2,295,392 |
| Jul 24, 2025 | 6.52 | 6.55 | 5.90 | 5.93 | 5.89 | -10.83% | 5,437,222 |
| Jul 23, 2025 | 5.94 | 6.80 | 5.94 | 6.65 | 6.61 | 14.07% | 10,791,059 |
| Jul 22, 2025 | 5.21 | 5.88 | 5.21 | 5.83 | 5.79 | 12.12% | 4,864,070 |
| Jul 21, 2025 | 5.14 | 5.35 | 5.14 | 5.20 | 5.17 | 2.56% | 3,162,315 |
| Jul 18, 2025 | 5.01 | 5.08 | 4.87 | 5.07 | 5.04 | 2.42% | 3,656,801 |
| Jul 17, 2025 | 4.92 | 5.04 | 4.92 | 4.95 | 4.92 | 0.61% | 2,266,450 |