Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
6.51
-0.21 (-3.12%)
At close: Dec 5, 2025, 4:00 PM EST
6.64
+0.13 (2.00%)
After-hours: Dec 5, 2025, 7:17 PM EST
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.80 | 6.47 | 6.51 | 6.51 | -3.12% | 2,036,622 |
| Dec 4, 2025 | 6.73 | 6.90 | 6.65 | 6.72 | 6.72 | -0.15% | 1,386,776 |
| Dec 3, 2025 | 6.52 | 6.85 | 6.50 | 6.73 | 6.73 | 4.02% | 2,457,644 |
| Dec 2, 2025 | 6.96 | 6.98 | 6.47 | 6.47 | 6.47 | -7.04% | 3,137,387 |
| Dec 1, 2025 | 7.08 | 7.16 | 6.92 | 6.96 | 6.96 | -3.06% | 1,782,000 |
| Nov 28, 2025 | 7.23 | 7.24 | 7.10 | 7.18 | 7.18 | - | 943,368 |
| Nov 26, 2025 | 7.15 | 7.24 | 7.01 | 7.18 | 7.18 | 1.13% | 1,678,566 |
| Nov 25, 2025 | 7.04 | 7.14 | 6.97 | 7.10 | 7.10 | 0.85% | 1,338,391 |
| Nov 24, 2025 | 6.85 | 7.06 | 6.80 | 7.04 | 7.04 | 3.07% | 2,348,046 |
| Nov 21, 2025 | 6.82 | 6.94 | 6.71 | 6.83 | 6.83 | -0.15% | 1,717,690 |
| Nov 20, 2025 | 7.25 | 7.27 | 6.81 | 6.84 | 6.84 | -3.53% | 1,744,365 |
| Nov 19, 2025 | 7.08 | 7.25 | 7.02 | 7.09 | 7.09 | 0.14% | 1,748,686 |
| Nov 18, 2025 | 7.18 | 7.26 | 7.00 | 7.08 | 7.08 | -2.48% | 1,983,631 |
| Nov 17, 2025 | 7.18 | 7.50 | 7.11 | 7.26 | 7.26 | 1.11% | 2,629,866 |
| Nov 14, 2025 | 7.12 | 7.32 | 7.01 | 7.18 | 7.18 | -1.10% | 2,961,202 |
| Nov 13, 2025 | 7.60 | 7.75 | 7.26 | 7.26 | 7.26 | -4.35% | 2,737,750 |
| Nov 12, 2025 | 7.53 | 7.86 | 7.40 | 7.59 | 7.59 | 2.02% | 3,182,341 |
| Nov 11, 2025 | 7.73 | 7.75 | 7.27 | 7.44 | 7.44 | -3.63% | 3,423,740 |
| Nov 10, 2025 | 7.54 | 7.75 | 7.22 | 7.72 | 7.72 | 3.90% | 3,527,280 |
| Nov 7, 2025 | 7.53 | 7.86 | 7.18 | 7.43 | 7.43 | -3.63% | 5,536,824 |
| Nov 6, 2025 | 8.40 | 8.95 | 7.00 | 7.71 | 7.71 | -21.88% | 10,591,158 |
| Nov 5, 2025 | 9.90 | 10.08 | 9.73 | 9.87 | 9.87 | -0.30% | 3,454,470 |
| Nov 4, 2025 | 9.54 | 10.02 | 9.48 | 9.90 | 9.90 | - | 2,263,758 |
| Nov 3, 2025 | 9.70 | 9.94 | 9.53 | 9.90 | 9.90 | 2.06% | 2,134,600 |
| Oct 31, 2025 | 9.76 | 9.97 | 9.57 | 9.70 | 9.70 | -0.10% | 1,933,527 |
| Oct 30, 2025 | 9.63 | 9.85 | 9.50 | 9.71 | 9.71 | 0.94% | 1,655,927 |
| Oct 29, 2025 | 9.44 | 10.03 | 9.33 | 9.62 | 9.62 | 4.23% | 3,442,149 |
| Oct 28, 2025 | 9.33 | 9.36 | 9.15 | 9.23 | 9.23 | -0.86% | 1,202,636 |
| Oct 27, 2025 | 9.21 | 9.39 | 9.11 | 9.31 | 9.31 | 1.09% | 1,555,446 |
| Oct 24, 2025 | 9.30 | 9.49 | 9.17 | 9.21 | 9.21 | 0.88% | 1,778,971 |
| Oct 23, 2025 | 9.09 | 9.40 | 9.03 | 9.13 | 9.13 | 0.66% | 1,754,146 |
| Oct 22, 2025 | 9.07 | 9.32 | 8.99 | 9.07 | 9.07 | -0.11% | 1,638,833 |
| Oct 21, 2025 | 9.28 | 9.29 | 9.01 | 9.08 | 9.08 | -2.78% | 1,979,852 |
| Oct 20, 2025 | 9.36 | 9.41 | 9.06 | 9.34 | 9.34 | 1.08% | 1,767,418 |
| Oct 17, 2025 | 9.05 | 9.41 | 8.95 | 9.24 | 9.24 | 1.09% | 2,567,691 |
| Oct 16, 2025 | 9.26 | 9.40 | 9.02 | 9.14 | 9.14 | -1.40% | 3,565,511 |
| Oct 15, 2025 | 8.14 | 9.29 | 8.12 | 9.27 | 9.27 | 14.16% | 5,884,680 |
| Oct 14, 2025 | 7.97 | 8.25 | 7.94 | 8.12 | 8.12 | 2.14% | 1,837,777 |
| Oct 13, 2025 | 7.94 | 8.10 | 7.78 | 7.95 | 7.95 | -0.50% | 1,542,221 |
| Oct 10, 2025 | 8.19 | 8.21 | 7.87 | 7.99 | 7.99 | -2.44% | 2,186,999 |
| Oct 9, 2025 | 8.19 | 8.46 | 8.11 | 8.19 | 8.19 | -0.12% | 1,507,243 |
| Oct 8, 2025 | 8.30 | 8.31 | 7.90 | 8.20 | 8.20 | -0.97% | 2,294,414 |
| Oct 7, 2025 | 8.12 | 8.39 | 7.95 | 8.28 | 8.28 | 1.85% | 2,647,617 |
| Oct 6, 2025 | 8.27 | 8.37 | 8.10 | 8.13 | 8.13 | -0.85% | 1,846,815 |
| Oct 3, 2025 | 8.35 | 8.51 | 8.16 | 8.20 | 8.20 | -1.32% | 1,953,094 |
| Oct 2, 2025 | 8.01 | 8.37 | 7.88 | 8.31 | 8.31 | 3.75% | 2,593,970 |
| Oct 1, 2025 | 8.06 | 8.18 | 7.89 | 8.01 | 8.01 | -1.60% | 1,515,407 |
| Sep 30, 2025 | 8.10 | 8.25 | 8.05 | 8.14 | 8.14 | 0.74% | 2,186,756 |
| Sep 29, 2025 | 8.21 | 8.26 | 7.99 | 8.08 | 8.08 | -1.22% | 1,802,634 |
| Sep 26, 2025 | 7.88 | 8.19 | 7.87 | 8.18 | 8.18 | 4.20% | 1,577,658 |