Xerox Holdings Corporation - Common Stock (XRX)
3.1400
-0.0200 (-0.63%)
NASDAQ · Last Trade: Oct 1st, 7:33 PM EDT
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 3.17 | 3.20 | 3.09 | 3.14 | 1,516,472 | 3.14 |
| 9/30/2026 | 3.25 | 3.26 | 3.15 | 3.17 | 1,759,665 | 3.17 |
| 9/29/2026 | 3.32 | 3.32 | 3.13 | 3.21 | 2,032,162 | 3.19 |
| 9/28/2026 | 3.29 | 3.30 | 3.19 | 3.26 | 1,378,822 | 3.23 |
| 9/25/2026 | 3.37 | 3.51 | 3.29 | 3.32 | 1,865,711 | 3.29 |
| 9/24/2026 | 3.40 | 3.47 | 3.31 | 3.33 | 2,170,442 | 3.30 |
| 9/23/2026 | 3.50 | 3.55 | 3.40 | 3.47 | 1,676,912 | 3.44 |
| 9/22/2026 | 3.37 | 3.57 | 3.36 | 3.49 | 2,050,280 | 3.46 |
| 9/21/2026 | 3.45 | 3.49 | 3.32 | 3.33 | 2,137,343 | 3.30 |
| 9/18/2026 | 3.59 | 3.59 | 3.34 | 3.42 | 4,752,863 | 3.39 |
| 9/17/2026 | 3.53 | 3.63 | 3.45 | 3.62 | 3,677,627 | 3.59 |
| 9/16/2026 | 3.51 | 3.57 | 3.39 | 3.48 | 3,467,036 | 3.45 |
| 9/15/2026 | 3.29 | 3.53 | 3.27 | 3.46 | 2,747,227 | 3.43 |
| 9/14/2026 | 3.38 | 3.44 | 3.26 | 3.31 | 2,331,159 | 3.28 |
| 9/11/2026 | 3.20 | 3.46 | 3.20 | 3.43 | 3,570,662 | 3.40 |
| 9/10/2026 | 3.10 | 3.20 | 3.09 | 3.17 | 1,592,780 | 3.15 |
| 9/09/2026 | 3.20 | 3.23 | 3.08 | 3.14 | 2,770,273 | 3.12 |
| 9/08/2026 | 3.50 | 3.55 | 3.17 | 3.20 | 3,603,911 | 3.18 |
| 9/04/2026 | 3.31 | 3.42 | 3.30 | 3.32 | 1,975,945 | 3.29 |
| 9/03/2026 | 3.15 | 3.31 | 3.07 | 3.30 | 2,308,879 | 3.27 |
| 9/02/2026 | 3.14 | 3.27 | 3.14 | 3.18 | 1,685,519 | 3.16 |
| 9/01/2026 | 3.23 | 3.28 | 3.15 | 3.16 | 2,844,628 | 3.14 |
| 8/31/2026 | 3.07 | 3.28 | 3.03 | 3.23 | 4,319,258 | 3.20 |
| 8/28/2026 | 2.97 | 3.19 | 2.95 | 3.06 | 3,118,368 | 3.04 |
| 8/27/2026 | 2.98 | 3.08 | 2.96 | 2.97 | 1,455,900 | 2.95 |
| 8/26/2026 | 2.94 | 3.02 | 2.89 | 2.98 | 1,516,769 | 2.96 |
| 8/25/2026 | 2.88 | 2.96 | 2.78 | 2.95 | 1,827,172 | 2.93 |
| 8/24/2026 | 2.86 | 2.89 | 2.81 | 2.85 | 1,134,012 | 2.83 |
| 8/21/2026 | 2.86 | 3.00 | 2.85 | 2.90 | 1,496,366 | 2.88 |
| 8/20/2026 | 2.85 | 2.88 | 2.81 | 2.84 | 1,334,409 | 2.82 |
| 8/19/2026 | 2.98 | 3.02 | 2.81 | 2.85 | 1,875,295 | 2.83 |
| 8/18/2026 | 3.00 | 3.09 | 2.96 | 2.97 | 1,717,505 | 2.95 |
| 8/17/2026 | 3.06 | 3.08 | 2.91 | 2.95 | 3,162,265 | 2.93 |
| 8/14/2026 | 3.15 | 3.15 | 3.08 | 3.10 | 1,606,768 | 3.08 |
| 8/13/2026 | 3.12 | 3.19 | 3.10 | 3.14 | 1,264,652 | 3.12 |
| 8/12/2026 | 3.23 | 3.23 | 3.07 | 3.14 | 1,730,341 | 3.12 |
| 8/11/2026 | 3.20 | 3.25 | 3.12 | 3.22 | 1,651,019 | 3.19 |
| 8/10/2026 | 3.27 | 3.27 | 3.17 | 3.25 | 1,931,234 | 3.22 |
| 8/07/2026 | 3.26 | 3.29 | 3.20 | 3.24 | 2,614,524 | 3.21 |
| 8/06/2026 | 3.13 | 3.38 | 3.09 | 3.23 | 2,625,902 | 3.20 |
| 8/05/2026 | 3.21 | 3.23 | 3.10 | 3.14 | 1,958,339 | 3.12 |
| 8/04/2026 | 3.20 | 3.35 | 3.15 | 3.23 | 4,204,914 | 3.20 |
| 8/03/2026 | 2.98 | 3.28 | 2.90 | 3.13 | 5,354,063 | 3.11 |
| 7/31/2026 | 3.49 | 3.51 | 2.87 | 2.95 | 11,714,273 | 2.93 |
| 7/30/2026 | 3.42 | 3.78 | 3.23 | 3.49 | 29,510,247 | 3.46 |
| 7/29/2026 | 2.77 | 2.82 | 2.61 | 2.64 | 3,065,688 | 2.62 |
| 7/28/2026 | 2.74 | 2.76 | 2.64 | 2.75 | 1,849,532 | 2.73 |
| 7/27/2026 | 2.62 | 2.78 | 2.62 | 2.73 | 2,130,612 | 2.71 |
| 7/24/2026 | 2.63 | 2.66 | 2.55 | 2.58 | 1,171,546 | 2.56 |
| 7/23/2026 | 2.60 | 2.64 | 2.51 | 2.61 | 1,992,109 | 2.59 |
| 7/22/2026 | 2.73 | 2.83 | 2.65 | 2.66 | 2,212,541 | 2.64 |
| 7/21/2026 | 2.60 | 2.78 | 2.60 | 2.74 | 2,501,639 | 2.72 |
| 7/20/2026 | 2.76 | 2.77 | 2.58 | 2.61 | 2,112,334 | 2.59 |
| 7/17/2026 | 2.63 | 2.82 | 2.63 | 2.77 | 1,508,724 | 2.75 |
| 7/16/2026 | 2.73 | 2.79 | 2.67 | 2.68 | 1,911,870 | 2.66 |
| 7/15/2026 | 2.73 | 2.81 | 2.69 | 2.70 | 1,547,321 | 2.68 |
| 7/14/2026 | 2.85 | 2.88 | 2.69 | 2.73 | 1,898,425 | 2.71 |
| 7/13/2026 | 2.78 | 2.86 | 2.69 | 2.77 | 1,975,909 | 2.75 |
| 7/10/2026 | 2.83 | 2.86 | 2.73 | 2.82 | 2,547,032 | 2.80 |
| 7/09/2026 | 2.71 | 2.85 | 2.69 | 2.78 | 3,033,916 | 2.76 |
| 7/08/2026 | 2.60 | 2.73 | 2.60 | 2.67 | 2,462,774 | 2.65 |
| 7/07/2026 | 2.84 | 2.96 | 2.66 | 2.67 | 4,489,143 | 2.65 |
| 7/06/2026 | 2.78 | 3.01 | 2.78 | 2.88 | 2,091,577 | 2.86 |
| 7/02/2026 | 3.08 | 3.13 | 2.78 | 2.80 | 3,955,927 | 2.78 |