Skip to main content
Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
1.590
-0.030 (-1.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.621.641.581.591.59-1.85%1,625,988
Apr 27, 20261.541.631.531.621.623.85%1,797,127
Apr 24, 20261.691.691.551.561.56-6.59%3,347,779
Apr 23, 20261.801.811.661.671.67-7.73%2,135,076
Apr 22, 20261.821.871.751.811.81-2,314,769
Apr 21, 20261.851.931.811.811.81-2.16%3,121,511
Apr 20, 20261.721.881.691.851.856.94%5,349,010
Apr 17, 20261.671.771.651.731.737.45%6,407,639
Apr 16, 20261.481.631.441.611.619.52%3,444,439
Apr 15, 20261.421.481.401.471.474.26%4,157,163
Apr 14, 20261.281.411.281.411.4111.02%3,611,667
Apr 13, 20261.221.281.191.271.274.10%2,425,840
Apr 10, 20261.301.321.221.221.22-4.69%2,060,723
Apr 9, 20261.271.291.231.281.280.79%2,987,355
Apr 8, 20261.311.351.251.271.27-2,444,541
Apr 7, 20261.211.281.211.271.273.25%2,879,967
Apr 6, 20261.271.301.211.231.23-2.38%3,579,063
Apr 2, 20261.251.291.221.261.26-3,008,516
Apr 1, 20261.281.321.261.261.26-2.33%1,530,584
Mar 31, 20261.291.321.261.291.291.18%2,100,660
Mar 30, 20261.391.401.261.281.25-8.93%4,180,258
Mar 27, 20261.401.441.391.401.37-2.78%1,736,400
Mar 26, 20261.391.501.391.441.412.13%1,971,231
Mar 25, 20261.371.461.361.411.384.44%2,861,959
Mar 24, 20261.331.361.311.351.32-2,322,126
Mar 23, 20261.371.401.281.351.32-0.74%4,148,060
Mar 20, 20261.441.471.341.361.33-7.48%4,372,487
Mar 19, 20261.441.491.401.471.443.52%2,238,294
Mar 18, 20261.441.451.341.421.39-2.07%4,314,880
Mar 17, 20261.551.631.451.451.42-5.84%4,278,149
Mar 16, 20261.671.691.541.541.51-7.23%3,174,841
Mar 13, 20261.711.741.651.661.63-2.92%2,888,783
Mar 12, 20261.721.771.691.711.68-2.29%2,360,040
Mar 11, 20261.711.781.671.751.722.94%3,386,871
Mar 10, 20261.711.741.661.701.67-1.16%2,895,888
Mar 9, 20261.711.741.641.721.69-1.15%6,465,068
Mar 6, 20261.821.831.711.741.71-7.45%3,310,610
Mar 5, 20261.731.911.731.881.846.82%6,253,838
Mar 4, 20261.691.811.651.761.733.53%4,353,779
Mar 3, 20261.741.741.681.701.67-5.56%3,573,405
Mar 2, 20261.701.821.671.801.76-2,616,409
Feb 27, 20261.761.811.711.801.761.69%3,287,004
Feb 26, 20261.781.821.721.771.74-1.12%2,897,609
Feb 25, 20261.811.881.771.791.75-1.10%2,482,027
Feb 24, 20261.761.841.761.811.772.84%2,233,578
Feb 23, 20261.851.851.741.761.73-5.38%4,641,352
Feb 20, 20261.831.941.811.861.82-3,744,437
Feb 19, 20261.952.031.831.861.82-5.58%4,041,530
Feb 18, 20262.052.071.961.971.93-3.43%3,902,550
Feb 17, 20261.972.111.922.042.006.53%6,577,552
Feb 13, 20261.941.971.891.921.88-1.29%1,799,921
Feb 12, 20262.032.071.861.941.90-6.28%4,010,619
Feb 11, 20262.122.162.022.072.03-1.90%2,518,002
Feb 10, 20262.112.212.082.112.07-2,359,360
Feb 9, 20262.212.232.102.112.07-9.64%3,331,359
Feb 6, 20262.162.342.162.342.2910.14%2,653,664
Feb 5, 20262.282.282.062.122.08-7.42%4,643,774
Feb 4, 20262.212.312.192.292.255.53%2,875,068
Feb 3, 20262.292.292.072.172.13-5.65%3,573,871
Feb 2, 20262.162.392.122.302.255.02%4,320,182
Jan 30, 20262.072.192.032.192.157.35%5,150,439
Jan 29, 20262.252.292.032.042.00-12.45%9,841,988
Jan 28, 20262.172.482.172.332.289.39%8,990,905
Jan 27, 20262.212.242.132.132.09-4.05%3,305,064
Jan 26, 20262.302.312.212.222.18-3.90%1,812,500
Jan 23, 20262.272.332.212.312.260.43%3,676,609
Jan 22, 20262.272.352.272.302.252.22%2,399,077
Jan 21, 20262.322.352.102.252.21-10.36%9,259,644
Jan 20, 20262.612.642.472.512.46-7.72%4,226,541
Jan 16, 20262.692.732.622.722.671.12%2,300,973
Jan 15, 20262.532.732.492.692.647.60%2,793,253
Jan 14, 20262.472.542.452.502.451.63%1,806,808
Jan 13, 20262.582.602.442.462.41-3.91%2,111,730
Jan 12, 20262.532.592.492.562.510.79%1,617,529
Jan 9, 20262.622.642.492.542.49-1.93%2,149,357
Jan 8, 20262.482.622.472.592.542.78%1,651,451
Jan 7, 20262.592.592.452.522.47-1.95%2,097,051
Jan 6, 20262.492.582.472.572.522.39%2,536,223
Jan 5, 20262.492.582.452.512.462.03%3,536,604
Jan 2, 20262.402.492.402.462.413.80%2,440,327
Dec 31, 20252.452.462.372.372.32-4.44%3,291,228
Dec 30, 20252.462.492.432.482.411.22%3,450,783
Dec 29, 20252.452.522.432.452.38-1.61%2,505,957
Dec 26, 20252.502.522.442.492.42-1,644,723
Dec 24, 20252.492.532.482.492.420.40%3,326,882
Dec 23, 20252.482.542.402.482.41-0.40%3,594,073
Dec 22, 20252.622.672.472.492.42-4.96%4,107,176
Dec 19, 20252.672.692.612.622.54-1.87%5,851,819
Dec 18, 20252.712.742.662.672.59-1.11%2,384,151
Dec 17, 20252.822.842.692.702.62-3.91%3,036,025
Dec 16, 20252.722.872.652.812.732.18%3,055,788
Dec 15, 20252.642.992.562.752.675.36%10,515,625
Dec 12, 20252.602.672.592.612.53-2,143,114
Dec 11, 20252.602.622.512.612.53-0.38%3,835,488
Dec 10, 20252.602.662.582.622.540.77%3,490,396
Dec 9, 20252.662.742.592.602.52-2.62%2,154,027
Dec 8, 20252.712.742.642.672.59-0.74%2,240,641
Dec 5, 20252.812.872.682.692.61-3.58%3,464,104
Dec 4, 20252.692.812.692.792.712.95%2,041,336
Dec 3, 20252.702.792.692.712.631.12%1,899,900