Xerox Holdings Corporation (XRX)
NASDAQ: XRX · Real-Time Price · USD
4.020
-0.120 (-2.90%)
At close: Aug 15, 2025, 4:00 PM
4.080
+0.060 (1.49%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.17 | 4.20 | 4.01 | 4.02 | 4.02 | -2.90% | 3,472,943 |
| Aug 14, 2025 | 4.27 | 4.27 | 4.06 | 4.14 | 4.14 | -4.83% | 3,615,409 |
| Aug 13, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.35 | 3.08% | 4,144,188 |
| Aug 12, 2025 | 4.22 | 4.41 | 4.20 | 4.22 | 4.22 | 0.48% | 3,306,393 |
| Aug 11, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.20 | 0.72% | 2,513,624 |
| Aug 8, 2025 | 4.26 | 4.33 | 4.10 | 4.17 | 4.17 | -1.18% | 3,676,124 |
| Aug 7, 2025 | 4.20 | 4.28 | 4.14 | 4.22 | 4.22 | 1.20% | 3,368,525 |
| Aug 6, 2025 | 4.26 | 4.60 | 4.12 | 4.17 | 4.17 | 2.46% | 5,251,933 |
| Aug 5, 2025 | 4.15 | 4.22 | 4.06 | 4.07 | 4.07 | -1.45% | 3,231,761 |
| Aug 4, 2025 | 3.97 | 4.25 | 3.96 | 4.13 | 4.13 | 4.96% | 5,146,335 |
| Aug 1, 2025 | 4.01 | 4.19 | 3.90 | 3.94 | 3.94 | -2.84% | 7,645,768 |
| Jul 31, 2025 | 5.05 | 5.22 | 4.00 | 4.05 | 4.05 | -22.41% | 15,714,714 |
| Jul 30, 2025 | 5.52 | 5.57 | 5.20 | 5.22 | 5.22 | -5.09% | 3,546,536 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.48 | 5.50 | 5.50 | -7.56% | 3,082,549 |
| Jul 28, 2025 | 6.08 | 6.08 | 5.86 | 5.95 | 5.95 | -2.14% | 1,906,512 |
| Jul 25, 2025 | 5.93 | 6.10 | 5.87 | 6.08 | 6.08 | 2.53% | 2,295,392 |
| Jul 24, 2025 | 6.52 | 6.55 | 5.90 | 5.93 | 5.93 | -10.83% | 5,437,222 |
| Jul 23, 2025 | 5.94 | 6.80 | 5.94 | 6.65 | 6.65 | 14.07% | 10,791,059 |
| Jul 22, 2025 | 5.21 | 5.88 | 5.21 | 5.83 | 5.83 | 12.12% | 4,864,070 |
| Jul 21, 2025 | 5.14 | 5.35 | 5.14 | 5.20 | 5.20 | 2.56% | 3,162,315 |
| Jul 18, 2025 | 5.01 | 5.08 | 4.87 | 5.07 | 5.07 | 2.42% | 3,656,801 |
| Jul 17, 2025 | 4.92 | 5.04 | 4.92 | 4.95 | 4.95 | 0.61% | 2,266,450 |
| Jul 16, 2025 | 4.88 | 5.00 | 4.81 | 4.92 | 4.92 | 1.03% | 3,125,801 |
| Jul 15, 2025 | 5.15 | 5.20 | 4.84 | 4.87 | 4.87 | -4.32% | 4,834,318 |
| Jul 14, 2025 | 5.07 | 5.15 | 4.99 | 5.09 | 5.09 | -0.20% | 3,246,268 |
| Jul 11, 2025 | 5.08 | 5.18 | 4.97 | 5.10 | 5.10 | -0.78% | 4,368,281 |
| Jul 10, 2025 | 5.30 | 5.36 | 5.10 | 5.14 | 5.14 | -3.02% | 6,049,123 |
| Jul 9, 2025 | 5.45 | 5.56 | 5.21 | 5.30 | 5.30 | -2.75% | 3,219,274 |
| Jul 8, 2025 | 5.30 | 5.62 | 5.27 | 5.45 | 5.45 | 3.42% | 3,536,645 |
| Jul 7, 2025 | 5.60 | 5.74 | 5.27 | 5.27 | 5.27 | -7.54% | 3,052,967 |
| Jul 3, 2025 | 5.76 | 5.90 | 5.66 | 5.70 | 5.70 | -0.87% | 2,625,826 |
| Jul 2, 2025 | 5.69 | 5.89 | 5.64 | 5.75 | 5.75 | 1.95% | 2,638,316 |
| Jul 1, 2025 | 5.27 | 5.81 | 5.23 | 5.64 | 5.64 | 7.02% | 3,595,716 |
| Jun 30, 2025 | 5.31 | 5.36 | 5.14 | 5.27 | 5.27 | -0.19% | 3,690,809 |
| Jun 27, 2025 | 5.41 | 5.45 | 5.24 | 5.28 | 5.26 | -1.49% | 4,229,149 |
| Jun 26, 2025 | 5.39 | 5.49 | 5.30 | 5.36 | 5.34 | -0.56% | 2,470,642 |
| Jun 25, 2025 | 5.46 | 5.48 | 5.36 | 5.39 | 5.37 | -0.37% | 1,821,944 |
| Jun 24, 2025 | 5.42 | 5.56 | 5.34 | 5.41 | 5.38 | 1.50% | 3,149,435 |
| Jun 23, 2025 | 5.31 | 5.34 | 5.15 | 5.33 | 5.31 | -0.74% | 3,197,906 |
| Jun 20, 2025 | 5.49 | 5.63 | 5.35 | 5.37 | 5.35 | -0.56% | 5,424,679 |
| Jun 18, 2025 | 5.50 | 5.61 | 5.38 | 5.40 | 5.38 | -2.00% | 4,519,080 |
| Jun 17, 2025 | 5.49 | 5.70 | 5.46 | 5.51 | 5.48 | -0.54% | 2,764,197 |
| Jun 16, 2025 | 5.26 | 5.55 | 5.23 | 5.54 | 5.51 | 7.36% | 3,034,863 |
| Jun 13, 2025 | 5.27 | 5.38 | 5.11 | 5.16 | 5.14 | -3.37% | 2,895,156 |
| Jun 12, 2025 | 5.50 | 5.58 | 5.32 | 5.34 | 5.32 | -4.13% | 2,255,020 |
| Jun 11, 2025 | 5.87 | 5.91 | 5.50 | 5.57 | 5.54 | -3.97% | 2,980,386 |
| Jun 10, 2025 | 5.40 | 5.87 | 5.37 | 5.80 | 5.77 | 8.82% | 3,809,939 |
| Jun 9, 2025 | 5.23 | 5.36 | 5.22 | 5.33 | 5.31 | 3.90% | 2,547,995 |
| Jun 6, 2025 | 5.10 | 5.22 | 5.04 | 5.13 | 5.11 | 2.81% | 2,154,936 |
| Jun 5, 2025 | 5.08 | 5.13 | 4.93 | 4.99 | 4.97 | -1.19% | 2,203,237 |