Xerox Holdings Corporation - Common Stock (XRX)
2.3700
-0.1100 (-4.44%)
NASDAQ · Last Trade: Jan 1st, 2:09 PM EST
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 2.45 | 2.46 | 2.37 | 2.37 | 3,289,010 | 2.37 |
| 12/30/2025 | 2.46 | 2.49 | 2.42 | 2.48 | 3,450,601 | 2.46 |
| 12/29/2025 | 2.45 | 2.52 | 2.43 | 2.45 | 2,497,973 | 2.43 |
| 12/26/2025 | 2.50 | 2.52 | 2.44 | 2.49 | 1,644,723 | 2.46 |
| 12/24/2025 | 2.49 | 2.53 | 2.48 | 2.49 | 3,326,882 | 2.46 |
| 12/23/2025 | 2.48 | 2.54 | 2.40 | 2.48 | 3,594,060 | 2.46 |
| 12/22/2025 | 2.62 | 2.67 | 2.47 | 2.49 | 4,105,794 | 2.46 |
| 12/19/2025 | 2.67 | 2.69 | 2.61 | 2.62 | 5,851,821 | 2.59 |
| 12/18/2025 | 2.71 | 2.74 | 2.66 | 2.67 | 2,383,305 | 2.64 |
| 12/17/2025 | 2.82 | 2.84 | 2.69 | 2.70 | 3,041,745 | 2.67 |
| 12/16/2025 | 2.72 | 2.87 | 2.65 | 2.81 | 3,055,656 | 2.78 |
| 12/15/2025 | 2.64 | 2.98 | 2.56 | 2.75 | 10,514,955 | 2.72 |
| 12/12/2025 | 2.60 | 2.67 | 2.59 | 2.61 | 2,143,114 | 2.58 |
| 12/11/2025 | 2.60 | 2.62 | 2.51 | 2.61 | 3,835,265 | 2.58 |
| 12/10/2025 | 2.60 | 2.66 | 2.58 | 2.62 | 3,489,771 | 2.59 |
| 12/09/2025 | 2.66 | 2.74 | 2.59 | 2.60 | 2,152,317 | 2.57 |
| 12/08/2025 | 2.71 | 2.74 | 2.64 | 2.67 | 2,240,568 | 2.64 |
| 12/05/2025 | 2.81 | 2.87 | 2.68 | 2.69 | 3,464,105 | 2.66 |
| 12/04/2025 | 2.69 | 2.81 | 2.69 | 2.79 | 2,041,078 | 2.76 |
| 12/03/2025 | 2.70 | 2.79 | 2.69 | 2.71 | 1,899,532 | 2.68 |
| 12/02/2025 | 2.69 | 2.73 | 2.66 | 2.68 | 2,006,646 | 2.65 |
| 12/01/2025 | 2.72 | 2.76 | 2.65 | 2.67 | 2,260,103 | 2.64 |
| 11/28/2025 | 2.66 | 2.79 | 2.62 | 2.78 | 2,654,881 | 2.75 |
| 11/26/2025 | 2.74 | 2.75 | 2.63 | 2.66 | 5,248,793 | 2.63 |
| 11/25/2025 | 2.71 | 2.83 | 2.66 | 2.73 | 4,276,702 | 2.70 |
| 11/24/2025 | 2.60 | 2.74 | 2.58 | 2.72 | 6,294,413 | 2.69 |
| 11/21/2025 | 2.35 | 2.63 | 2.35 | 2.62 | 5,245,817 | 2.59 |
| 11/20/2025 | 2.42 | 2.50 | 2.32 | 2.34 | 3,571,365 | 2.32 |
| 11/19/2025 | 2.53 | 2.56 | 2.42 | 2.45 | 3,656,178 | 2.43 |
| 11/18/2025 | 2.57 | 2.61 | 2.51 | 2.54 | 3,280,669 | 2.51 |
| 11/17/2025 | 2.75 | 2.75 | 2.57 | 2.60 | 3,834,034 | 2.57 |
| 11/14/2025 | 2.78 | 2.81 | 2.66 | 2.75 | 5,393,564 | 2.72 |
| 11/13/2025 | 2.95 | 2.98 | 2.83 | 2.84 | 5,081,518 | 2.81 |
| 11/12/2025 | 2.99 | 3.07 | 2.96 | 2.97 | 4,856,754 | 2.94 |
| 11/11/2025 | 3.02 | 3.05 | 2.96 | 2.99 | 2,174,495 | 2.96 |
| 11/10/2025 | 3.08 | 3.09 | 2.96 | 3.03 | 2,890,780 | 3.00 |
| 11/07/2025 | 3.01 | 3.07 | 2.95 | 3.06 | 2,885,324 | 3.03 |
| 11/06/2025 | 3.06 | 3.08 | 2.97 | 3.01 | 2,871,326 | 2.98 |
| 11/05/2025 | 2.98 | 3.09 | 2.92 | 3.07 | 3,573,096 | 3.04 |
| 11/04/2025 | 3.17 | 3.17 | 2.96 | 2.96 | 5,739,820 | 2.93 |
| 11/03/2025 | 3.30 | 3.44 | 3.15 | 3.22 | 5,907,828 | 3.19 |
| 10/31/2025 | 3.09 | 3.35 | 3.09 | 3.32 | 7,562,457 | 3.29 |
| 10/30/2025 | 3.36 | 3.41 | 3.02 | 3.09 | 11,509,391 | 3.06 |
| 10/29/2025 | 3.66 | 3.68 | 3.41 | 3.43 | 4,542,720 | 3.40 |
| 10/28/2025 | 3.64 | 3.70 | 3.52 | 3.57 | 3,436,483 | 3.53 |
| 10/27/2025 | 3.62 | 3.66 | 3.54 | 3.63 | 2,924,289 | 3.59 |
| 10/24/2025 | 3.50 | 3.66 | 3.50 | 3.58 | 5,878,197 | 3.54 |
| 10/23/2025 | 3.20 | 3.49 | 3.20 | 3.48 | 5,129,548 | 3.44 |
| 10/22/2025 | 3.21 | 3.25 | 3.15 | 3.19 | 3,273,611 | 3.16 |
| 10/21/2025 | 3.19 | 3.28 | 3.15 | 3.21 | 3,400,760 | 3.18 |
| 10/20/2025 | 3.16 | 3.21 | 3.10 | 3.19 | 4,497,788 | 3.16 |
| 10/17/2025 | 3.08 | 3.16 | 3.02 | 3.10 | 3,893,170 | 3.07 |
| 10/16/2025 | 3.34 | 3.37 | 3.11 | 3.12 | 4,462,768 | 3.09 |
| 10/15/2025 | 3.29 | 3.39 | 3.26 | 3.30 | 3,595,903 | 3.27 |
| 10/14/2025 | 3.20 | 3.32 | 3.17 | 3.24 | 4,292,351 | 3.21 |
| 10/13/2025 | 3.28 | 3.32 | 3.22 | 3.28 | 4,472,936 | 3.25 |
| 10/10/2025 | 3.46 | 3.52 | 3.16 | 3.17 | 6,328,945 | 3.14 |
| 10/09/2025 | 3.56 | 3.58 | 3.45 | 3.46 | 3,562,687 | 3.43 |
| 10/08/2025 | 3.63 | 3.67 | 3.53 | 3.55 | 3,843,268 | 3.51 |
| 10/07/2025 | 3.69 | 3.82 | 3.58 | 3.63 | 6,169,932 | 3.59 |
| 10/06/2025 | 3.76 | 3.78 | 3.66 | 3.68 | 3,239,443 | 3.64 |
| 10/03/2025 | 3.80 | 3.94 | 3.73 | 3.75 | 3,243,107 | 3.71 |
| 10/02/2025 | 3.92 | 3.97 | 3.76 | 3.78 | 3,052,266 | 3.74 |
| 10/01/2025 | 3.76 | 3.89 | 3.76 | 3.88 | 3,135,583 | 3.84 |