Xerox Holdings Corporation - Common Stock (XRX)
4.1650
-0.7450 (-15.17%)
NASDAQ · Last Trade: Apr 3rd, 4:06 PM EDT
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.84 | 4.99 | 4.81 | 4.91 | 2,755,817 | 4.91 |
| 4/01/2025 | 4.83 | 4.92 | 4.74 | 4.92 | 3,619,010 | 4.92 |
| 3/31/2025 | 4.93 | 4.95 | 4.71 | 4.83 | 5,347,745 | 4.83 |
| 3/28/2025 | 5.41 | 5.41 | 5.07 | 5.13 | 4,400,127 | 5.00 |
| 3/27/2025 | 5.27 | 5.45 | 5.13 | 5.43 | 4,918,370 | 5.30 |
| 3/26/2025 | 5.21 | 5.35 | 5.12 | 5.29 | 5,882,712 | 5.16 |
| 3/25/2025 | 5.45 | 5.47 | 5.19 | 5.26 | 5,709,805 | 5.13 |
| 3/24/2025 | 5.60 | 5.68 | 5.28 | 5.48 | 4,729,339 | 5.35 |
| 3/21/2025 | 5.54 | 5.70 | 5.47 | 5.51 | 34,303,420 | 5.38 |
| 3/20/2025 | 5.75 | 5.84 | 5.63 | 5.64 | 3,039,736 | 5.50 |
| 3/19/2025 | 5.76 | 6.00 | 5.63 | 5.78 | 4,073,422 | 5.64 |
| 3/18/2025 | 5.74 | 5.89 | 5.72 | 5.76 | 3,492,427 | 5.62 |
| 3/17/2025 | 5.77 | 5.81 | 5.62 | 5.77 | 4,291,015 | 5.63 |
| 3/14/2025 | 5.84 | 5.94 | 5.74 | 5.79 | 3,590,867 | 5.65 |
| 3/13/2025 | 6.03 | 6.13 | 5.79 | 5.80 | 3,717,931 | 5.66 |
| 3/12/2025 | 6.13 | 6.22 | 5.92 | 6.05 | 4,356,217 | 5.90 |
| 3/11/2025 | 6.29 | 6.36 | 6.08 | 6.11 | 4,791,257 | 5.96 |
| 3/10/2025 | 6.50 | 6.54 | 6.16 | 6.26 | 3,664,979 | 6.11 |
| 3/07/2025 | 6.21 | 6.80 | 6.18 | 6.36 | 5,535,825 | 6.21 |
| 3/06/2025 | 6.12 | 6.29 | 6.07 | 6.22 | 2,939,303 | 6.07 |
| 3/05/2025 | 6.36 | 6.44 | 6.13 | 6.18 | 3,962,467 | 6.03 |
| 3/04/2025 | 6.25 | 6.48 | 6.16 | 6.37 | 4,345,800 | 6.21 |
| 3/03/2025 | 6.63 | 6.76 | 6.34 | 6.40 | 4,303,610 | 6.24 |
| 2/28/2025 | 6.91 | 7.01 | 6.60 | 6.63 | 3,504,547 | 6.47 |
| 2/27/2025 | 6.94 | 7.15 | 6.87 | 6.93 | 4,812,685 | 6.76 |
| 2/26/2025 | 7.44 | 7.47 | 6.88 | 6.93 | 6,189,997 | 6.76 |
| 2/25/2025 | 7.76 | 7.79 | 7.44 | 7.49 | 5,743,729 | 7.31 |
| 2/24/2025 | 7.90 | 8.12 | 7.76 | 7.77 | 3,464,207 | 7.58 |
| 2/21/2025 | 7.90 | 7.96 | 7.70 | 7.89 | 3,754,045 | 7.70 |
| 2/20/2025 | 7.97 | 8.01 | 7.79 | 7.85 | 4,141,425 | 7.66 |
| 2/19/2025 | 8.09 | 8.14 | 8.00 | 8.03 | 2,612,906 | 7.83 |
| 2/18/2025 | 7.97 | 8.26 | 7.94 | 8.15 | 2,046,019 | 7.95 |
| 2/14/2025 | 8.07 | 8.20 | 7.89 | 7.99 | 1,930,764 | 7.80 |
| 2/13/2025 | 7.95 | 8.19 | 7.88 | 8.02 | 2,044,713 | 7.82 |
| 2/12/2025 | 7.99 | 8.02 | 7.84 | 7.94 | 1,690,361 | 7.75 |
| 2/11/2025 | 7.88 | 8.13 | 7.86 | 8.10 | 2,126,383 | 7.90 |
| 2/10/2025 | 7.88 | 8.13 | 7.77 | 7.97 | 2,576,341 | 7.78 |
| 2/07/2025 | 8.34 | 8.36 | 7.81 | 7.85 | 4,343,217 | 7.66 |
| 2/06/2025 | 8.45 | 8.56 | 8.26 | 8.39 | 1,951,828 | 8.19 |
| 2/05/2025 | 8.36 | 8.57 | 8.26 | 8.40 | 1,712,259 | 8.20 |
| 2/04/2025 | 8.29 | 8.48 | 8.22 | 8.35 | 2,083,436 | 8.15 |
| 2/03/2025 | 8.32 | 8.59 | 8.24 | 8.28 | 2,636,816 | 8.08 |
| 1/31/2025 | 8.65 | 8.87 | 8.42 | 8.54 | 2,746,352 | 8.33 |
| 1/30/2025 | 8.74 | 8.91 | 8.53 | 8.67 | 2,798,074 | 8.46 |
| 1/29/2025 | 9.10 | 9.12 | 8.40 | 8.62 | 4,437,296 | 8.41 |
| 1/28/2025 | 9.46 | 9.47 | 8.43 | 9.15 | 4,810,308 | 8.93 |
| 1/27/2025 | 9.66 | 9.87 | 9.53 | 9.71 | 2,463,668 | 9.47 |
| 1/24/2025 | 9.87 | 9.91 | 9.60 | 9.68 | 2,681,936 | 9.44 |
| 1/23/2025 | 9.10 | 9.88 | 9.09 | 9.84 | 2,160,782 | 9.60 |
| 1/22/2025 | 9.42 | 9.56 | 9.34 | 9.38 | 2,113,995 | 9.15 |
| 1/21/2025 | 9.36 | 9.61 | 9.27 | 9.49 | 1,936,280 | 9.26 |
| 1/17/2025 | 9.11 | 9.38 | 9.09 | 9.34 | 2,345,904 | 9.11 |
| 1/16/2025 | 9.03 | 9.12 | 8.82 | 9.00 | 1,650,487 | 8.78 |
| 1/15/2025 | 9.01 | 9.18 | 8.94 | 9.15 | 2,250,810 | 8.93 |
| 1/14/2025 | 8.85 | 9.10 | 8.69 | 8.72 | 1,664,056 | 8.51 |
| 1/13/2025 | 8.96 | 9.05 | 8.71 | 8.77 | 1,686,792 | 8.56 |
| 1/10/2025 | 8.75 | 9.39 | 8.71 | 9.05 | 2,737,038 | 8.83 |
| 1/08/2025 | 8.72 | 8.95 | 8.49 | 8.92 | 2,824,729 | 8.70 |
| 1/07/2025 | 8.52 | 9.10 | 8.51 | 8.85 | 3,372,499 | 8.63 |
| 1/06/2025 | 8.36 | 8.65 | 8.30 | 8.41 | 3,276,053 | 8.21 |
| 1/03/2025 | 8.27 | 8.34 | 8.13 | 8.27 | 2,624,925 | 8.07 |