Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
5.71
+0.19 (3.44%)
At close: May 12, 2025, 4:00 PM
5.74
+0.03 (0.53%)
After-hours: May 12, 2025, 6:58 PM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.90 | 5.99 | 5.55 | 5.71 | 5.71 | 3.44% | 4,426,095 |
| May 9, 2025 | 5.59 | 5.63 | 5.43 | 5.52 | 5.52 | -1.25% | 2,746,869 |
| May 8, 2025 | 5.41 | 5.65 | 5.37 | 5.59 | 5.59 | 5.27% | 5,595,495 |
| May 7, 2025 | 5.20 | 5.56 | 5.15 | 5.31 | 5.31 | -1.85% | 5,366,341 |
| May 6, 2025 | 5.02 | 5.45 | 5.02 | 5.41 | 5.41 | 5.66% | 5,977,626 |
| May 5, 2025 | 4.77 | 5.27 | 4.72 | 5.12 | 5.12 | 5.79% | 5,205,880 |
| May 2, 2025 | 4.42 | 4.85 | 4.42 | 4.84 | 4.84 | 11.52% | 5,773,130 |
| May 1, 2025 | 4.37 | 4.65 | 4.09 | 4.34 | 4.34 | -1.59% | 6,555,994 |
| Apr 30, 2025 | 4.34 | 4.50 | 4.32 | 4.41 | 4.41 | -0.68% | 4,919,788 |
| Apr 29, 2025 | 4.36 | 4.50 | 4.29 | 4.44 | 4.44 | 1.14% | 2,976,727 |
| Apr 28, 2025 | 4.28 | 4.42 | 4.26 | 4.39 | 4.39 | 2.81% | 3,940,500 |
| Apr 25, 2025 | 4.09 | 4.28 | 4.02 | 4.27 | 4.27 | 2.64% | 2,726,408 |
| Apr 24, 2025 | 4.17 | 4.20 | 4.09 | 4.16 | 4.16 | 0.73% | 2,144,471 |
| Apr 23, 2025 | 4.21 | 4.45 | 4.13 | 4.13 | 4.13 | 0.98% | 2,895,663 |
| Apr 22, 2025 | 4.13 | 4.18 | 4.04 | 4.09 | 4.09 | 0.49% | 3,762,670 |
| Apr 21, 2025 | 3.93 | 4.09 | 3.81 | 4.07 | 4.07 | 3.04% | 3,599,066 |
| Apr 17, 2025 | 3.85 | 4.00 | 3.78 | 3.95 | 3.95 | 4.77% | 3,466,283 |
| Apr 16, 2025 | 3.80 | 3.88 | 3.68 | 3.77 | 3.77 | -2.08% | 2,307,276 |
| Apr 15, 2025 | 3.83 | 4.02 | 3.82 | 3.85 | 3.85 | -0.77% | 2,545,114 |
| Apr 14, 2025 | 4.12 | 4.17 | 3.83 | 3.88 | 3.88 | -2.02% | 3,026,435 |
| Apr 11, 2025 | 3.86 | 3.98 | 3.67 | 3.96 | 3.96 | 2.33% | 5,047,958 |
| Apr 10, 2025 | 4.14 | 4.15 | 3.63 | 3.87 | 3.87 | -8.94% | 5,323,439 |
| Apr 9, 2025 | 3.59 | 4.32 | 3.45 | 4.25 | 4.25 | 16.76% | 8,392,182 |
| Apr 8, 2025 | 4.23 | 4.30 | 3.55 | 3.64 | 3.64 | -11.65% | 6,741,476 |
| Apr 7, 2025 | 3.84 | 4.12 | 3.71 | 4.12 | 4.12 | 3.00% | 7,711,166 |
| Apr 4, 2025 | 4.03 | 4.06 | 3.75 | 4.00 | 4.00 | -4.31% | 6,012,492 |
| Apr 3, 2025 | 4.68 | 4.73 | 4.03 | 4.18 | 4.18 | -14.87% | 7,461,862 |
| Apr 2, 2025 | 4.84 | 4.99 | 4.81 | 4.91 | 4.91 | -0.20% | 2,756,236 |
| Apr 1, 2025 | 4.83 | 4.93 | 4.74 | 4.92 | 4.92 | 1.86% | 3,619,031 |
| Mar 31, 2025 | 4.93 | 4.95 | 4.72 | 4.83 | 4.83 | -5.85% | 5,347,743 |
| Mar 28, 2025 | 5.41 | 5.41 | 5.07 | 5.13 | 5.00 | -5.52% | 4,400,126 |
| Mar 27, 2025 | 5.27 | 5.45 | 5.13 | 5.43 | 5.29 | 2.65% | 4,918,919 |
| Mar 26, 2025 | 5.21 | 5.35 | 5.12 | 5.29 | 5.16 | 0.57% | 5,882,723 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.19 | 5.26 | 5.13 | -4.01% | 5,710,749 |
| Mar 24, 2025 | 5.60 | 5.69 | 5.28 | 5.48 | 5.34 | -0.54% | 4,729,374 |
| Mar 21, 2025 | 5.54 | 5.70 | 5.48 | 5.51 | 5.37 | -2.30% | 34,303,417 |
| Mar 20, 2025 | 5.75 | 5.84 | 5.63 | 5.64 | 5.50 | -2.76% | 3,042,224 |
| Mar 19, 2025 | 5.76 | 6.00 | 5.63 | 5.80 | 5.65 | 0.69% | 4,073,590 |
| Mar 18, 2025 | 5.74 | 5.90 | 5.73 | 5.76 | 5.62 | -0.17% | 3,491,670 |
| Mar 17, 2025 | 5.77 | 5.81 | 5.62 | 5.77 | 5.62 | -0.35% | 4,291,114 |
| Mar 14, 2025 | 5.84 | 5.94 | 5.74 | 5.79 | 5.64 | -0.17% | 3,590,866 |
| Mar 13, 2025 | 6.03 | 6.13 | 5.79 | 5.80 | 5.65 | -4.13% | 3,718,434 |
| Mar 12, 2025 | 6.13 | 6.23 | 5.92 | 6.05 | 5.90 | -0.98% | 4,356,218 |
| Mar 11, 2025 | 6.29 | 6.36 | 6.08 | 6.11 | 5.96 | -2.40% | 4,791,259 |
| Mar 10, 2025 | 6.50 | 6.54 | 6.16 | 6.26 | 6.10 | -1.57% | 3,664,926 |
| Mar 7, 2025 | 6.21 | 6.81 | 6.19 | 6.36 | 6.20 | 2.25% | 5,535,822 |
| Mar 6, 2025 | 6.12 | 6.29 | 6.07 | 6.22 | 6.06 | 0.65% | 2,939,618 |
| Mar 5, 2025 | 6.36 | 6.44 | 6.13 | 6.18 | 6.02 | -2.98% | 3,963,115 |
| Mar 4, 2025 | 6.25 | 6.48 | 6.16 | 6.37 | 6.21 | -0.47% | 4,346,244 |
| Mar 3, 2025 | 6.63 | 6.77 | 6.35 | 6.40 | 6.24 | -3.47% | 4,304,323 |