Xerox Holdings Corporation - Common Stock (XRX)
3.3200
+0.2300 (7.44%)
NASDAQ · Last Trade: Nov 2nd, 7:09 AM EST
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.09 | 3.35 | 3.09 | 3.32 | 7,562,457 | 3.32 |
| 10/30/2025 | 3.36 | 3.41 | 3.02 | 3.09 | 11,509,391 | 3.09 |
| 10/29/2025 | 3.66 | 3.68 | 3.41 | 3.43 | 4,542,720 | 3.43 |
| 10/28/2025 | 3.64 | 3.70 | 3.52 | 3.57 | 3,436,483 | 3.57 |
| 10/27/2025 | 3.62 | 3.66 | 3.54 | 3.63 | 2,924,289 | 3.63 |
| 10/24/2025 | 3.50 | 3.66 | 3.50 | 3.58 | 5,878,197 | 3.58 |
| 10/23/2025 | 3.20 | 3.49 | 3.20 | 3.48 | 5,129,548 | 3.48 |
| 10/22/2025 | 3.21 | 3.25 | 3.15 | 3.19 | 3,273,611 | 3.19 |
| 10/21/2025 | 3.19 | 3.28 | 3.15 | 3.21 | 3,400,760 | 3.21 |
| 10/20/2025 | 3.16 | 3.21 | 3.10 | 3.19 | 4,497,788 | 3.19 |
| 10/17/2025 | 3.08 | 3.16 | 3.02 | 3.10 | 3,893,170 | 3.10 |
| 10/16/2025 | 3.34 | 3.37 | 3.11 | 3.12 | 4,462,768 | 3.12 |
| 10/15/2025 | 3.29 | 3.39 | 3.26 | 3.30 | 3,595,903 | 3.30 |
| 10/14/2025 | 3.20 | 3.32 | 3.17 | 3.24 | 4,292,351 | 3.24 |
| 10/13/2025 | 3.28 | 3.32 | 3.22 | 3.28 | 4,472,936 | 3.28 |
| 10/10/2025 | 3.46 | 3.52 | 3.16 | 3.17 | 6,328,945 | 3.17 |
| 10/09/2025 | 3.56 | 3.58 | 3.45 | 3.46 | 3,562,687 | 3.46 |
| 10/08/2025 | 3.63 | 3.67 | 3.53 | 3.55 | 3,843,268 | 3.55 |
| 10/07/2025 | 3.69 | 3.82 | 3.58 | 3.63 | 6,169,932 | 3.63 |
| 10/06/2025 | 3.76 | 3.78 | 3.66 | 3.68 | 3,239,443 | 3.68 |
| 10/03/2025 | 3.80 | 3.94 | 3.73 | 3.75 | 3,243,107 | 3.75 |
| 10/02/2025 | 3.92 | 3.97 | 3.76 | 3.78 | 3,052,266 | 3.78 |
| 10/01/2025 | 3.76 | 3.89 | 3.76 | 3.88 | 3,135,583 | 3.88 |
| 9/30/2025 | 3.73 | 3.80 | 3.67 | 3.76 | 2,150,950 | 3.76 |
| 9/29/2025 | 3.78 | 3.80 | 3.71 | 3.76 | 2,651,689 | 3.73 |
| 9/26/2025 | 3.65 | 3.80 | 3.59 | 3.75 | 4,024,724 | 3.73 |
| 9/25/2025 | 3.71 | 3.74 | 3.57 | 3.64 | 4,958,190 | 3.62 |
| 9/24/2025 | 3.94 | 3.99 | 3.73 | 3.78 | 4,497,411 | 3.75 |
| 9/23/2025 | 4.16 | 4.27 | 3.91 | 3.92 | 7,130,951 | 3.89 |
| 9/22/2025 | 4.08 | 4.16 | 3.92 | 4.13 | 4,643,975 | 4.10 |
| 9/19/2025 | 4.01 | 4.15 | 3.90 | 4.10 | 30,706,323 | 4.07 |
| 9/18/2025 | 3.72 | 4.00 | 3.64 | 3.99 | 6,083,622 | 3.96 |
| 9/17/2025 | 3.75 | 3.88 | 3.62 | 3.67 | 5,356,308 | 3.65 |
| 9/16/2025 | 3.65 | 3.76 | 3.58 | 3.75 | 6,792,816 | 3.73 |
| 9/15/2025 | 3.67 | 3.69 | 3.58 | 3.63 | 3,700,863 | 3.61 |
| 9/12/2025 | 3.70 | 3.74 | 3.63 | 3.68 | 3,649,326 | 3.66 |
| 9/11/2025 | 3.63 | 3.77 | 3.61 | 3.70 | 4,302,515 | 3.68 |
| 9/10/2025 | 3.70 | 3.74 | 3.61 | 3.62 | 3,997,111 | 3.60 |
| 9/09/2025 | 3.84 | 3.84 | 3.69 | 3.72 | 4,367,163 | 3.70 |
| 9/08/2025 | 3.90 | 3.90 | 3.74 | 3.83 | 5,019,375 | 3.80 |
| 9/05/2025 | 3.92 | 4.08 | 3.86 | 3.92 | 3,506,519 | 3.89 |
| 9/04/2025 | 3.80 | 3.91 | 3.75 | 3.88 | 2,942,339 | 3.85 |
| 9/03/2025 | 3.83 | 3.90 | 3.76 | 3.80 | 2,739,525 | 3.77 |
| 9/02/2025 | 3.90 | 3.90 | 3.72 | 3.83 | 4,741,763 | 3.80 |
| 8/29/2025 | 3.90 | 3.98 | 3.87 | 3.98 | 2,576,441 | 3.95 |
| 8/28/2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3,070,451 | 3.87 |
| 8/27/2025 | 3.82 | 3.94 | 3.74 | 3.88 | 5,123,859 | 3.85 |
| 8/26/2025 | 3.92 | 3.99 | 3.79 | 3.82 | 4,294,070 | 3.79 |
| 8/25/2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3,485,053 | 3.90 |
| 8/22/2025 | 3.70 | 4.04 | 3.70 | 3.85 | 4,877,126 | 3.82 |
| 8/21/2025 | 3.80 | 3.81 | 3.66 | 3.69 | 4,898,579 | 3.67 |
| 8/20/2025 | 3.93 | 3.93 | 3.80 | 3.82 | 5,828,259 | 3.79 |
| 8/19/2025 | 3.90 | 4.04 | 3.89 | 3.95 | 4,493,507 | 3.92 |
| 8/18/2025 | 4.00 | 4.01 | 3.85 | 3.86 | 4,335,320 | 3.83 |
| 8/15/2025 | 4.17 | 4.20 | 4.01 | 4.02 | 3,484,970 | 3.99 |
| 8/14/2025 | 4.27 | 4.27 | 4.06 | 4.14 | 3,646,408 | 4.11 |
| 8/13/2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4,144,083 | 4.32 |
| 8/12/2025 | 4.22 | 4.41 | 4.20 | 4.22 | 3,306,346 | 4.19 |
| 8/11/2025 | 4.15 | 4.26 | 4.13 | 4.20 | 2,513,623 | 4.17 |
| 8/08/2025 | 4.26 | 4.33 | 4.10 | 4.17 | 3,676,124 | 4.14 |
| 8/07/2025 | 4.20 | 4.28 | 4.13 | 4.22 | 3,368,527 | 4.19 |
| 8/06/2025 | 4.26 | 4.60 | 4.12 | 4.17 | 5,310,620 | 4.14 |
| 8/05/2025 | 4.15 | 4.22 | 4.06 | 4.07 | 3,222,675 | 4.04 |
| 8/04/2025 | 3.97 | 4.25 | 3.96 | 4.13 | 5,144,886 | 4.10 |