Xerox Holdings Corporation - Common Stock (XRX)
4.4100
-0.0300 (-0.68%)
NASDAQ · Last Trade: Apr 30th, 9:31 PM EDT
Historical Prices For Xerox Holdings Corporation - Common Stock (XRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 4.34 | 4.50 | 4.32 | 4.41 | 4,917,297 | 4.41 |
| 4/29/2025 | 4.36 | 4.50 | 4.29 | 4.44 | 2,976,684 | 4.44 |
| 4/28/2025 | 4.28 | 4.42 | 4.25 | 4.39 | 3,939,325 | 4.39 |
| 4/25/2025 | 4.09 | 4.28 | 4.02 | 4.27 | 2,726,409 | 4.27 |
| 4/24/2025 | 4.17 | 4.20 | 4.09 | 4.16 | 2,143,587 | 4.16 |
| 4/23/2025 | 4.21 | 4.45 | 4.13 | 4.13 | 2,895,658 | 4.13 |
| 4/22/2025 | 4.13 | 4.18 | 4.04 | 4.09 | 3,762,671 | 4.09 |
| 4/21/2025 | 3.93 | 4.09 | 3.81 | 4.07 | 3,598,248 | 4.07 |
| 4/17/2025 | 3.85 | 4.00 | 3.78 | 3.95 | 3,466,284 | 3.95 |
| 4/16/2025 | 3.80 | 3.88 | 3.68 | 3.77 | 2,307,270 | 3.77 |
| 4/15/2025 | 3.83 | 4.02 | 3.81 | 3.85 | 2,544,808 | 3.85 |
| 4/14/2025 | 4.12 | 4.17 | 3.83 | 3.88 | 3,026,415 | 3.88 |
| 4/11/2025 | 3.86 | 3.98 | 3.67 | 3.96 | 5,047,959 | 3.96 |
| 4/10/2025 | 4.14 | 4.15 | 3.63 | 3.87 | 5,323,421 | 3.87 |
| 4/09/2025 | 3.59 | 4.32 | 3.44 | 4.25 | 8,387,107 | 4.25 |
| 4/08/2025 | 4.22 | 4.30 | 3.55 | 3.64 | 6,741,366 | 3.64 |
| 4/07/2025 | 3.84 | 4.12 | 3.71 | 4.12 | 7,741,314 | 4.12 |
| 4/04/2025 | 4.03 | 4.06 | 3.75 | 3.94 | 6,012,493 | 3.94 |
| 4/03/2025 | 4.68 | 4.73 | 4.03 | 4.18 | 7,461,170 | 4.18 |
| 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 | 5.13 |
| 3/27/2025 | 5.27 | 5.45 | 5.13 | 5.43 | 4,918,370 | 5.43 |
| 3/26/2025 | 5.21 | 5.35 | 5.12 | 5.29 | 5,882,511 | 5.29 |
| 3/25/2025 | 5.45 | 5.47 | 5.19 | 5.26 | 5,709,805 | 5.26 |
| 3/24/2025 | 5.60 | 5.68 | 5.28 | 5.48 | 4,729,339 | 5.48 |
| 3/21/2025 | 5.54 | 5.70 | 5.47 | 5.51 | 34,303,420 | 5.51 |
| 3/20/2025 | 5.75 | 5.84 | 5.63 | 5.64 | 3,039,736 | 5.64 |
| 3/19/2025 | 5.76 | 6.00 | 5.63 | 5.80 | 4,073,422 | 5.80 |
| 3/18/2025 | 5.74 | 5.89 | 5.72 | 5.76 | 3,492,427 | 5.76 |
| 3/17/2025 | 5.77 | 5.81 | 5.62 | 5.77 | 4,291,015 | 5.77 |
| 3/14/2025 | 5.84 | 5.94 | 5.74 | 5.79 | 3,590,867 | 5.79 |
| 3/13/2025 | 6.03 | 6.13 | 5.79 | 5.80 | 3,717,931 | 5.80 |
| 3/12/2025 | 6.13 | 6.22 | 5.92 | 6.05 | 4,356,217 | 6.05 |
| 3/11/2025 | 6.29 | 6.36 | 6.08 | 6.11 | 4,791,257 | 6.11 |
| 3/10/2025 | 6.50 | 6.54 | 6.16 | 6.26 | 3,664,979 | 6.26 |
| 3/07/2025 | 6.21 | 6.80 | 6.18 | 6.36 | 5,535,825 | 6.36 |
| 3/06/2025 | 6.12 | 6.29 | 6.07 | 6.22 | 2,939,303 | 6.22 |
| 3/05/2025 | 6.36 | 6.44 | 6.13 | 6.18 | 3,962,467 | 6.18 |
| 3/04/2025 | 6.25 | 6.48 | 6.16 | 6.37 | 4,345,800 | 6.37 |
| 3/03/2025 | 6.63 | 6.76 | 6.34 | 6.40 | 4,303,610 | 6.40 |
| 2/28/2025 | 6.91 | 7.01 | 6.60 | 6.63 | 3,504,547 | 6.63 |
| 2/27/2025 | 6.94 | 7.15 | 6.87 | 6.93 | 4,812,685 | 6.93 |
| 2/26/2025 | 7.44 | 7.47 | 6.88 | 6.93 | 6,189,997 | 6.93 |
| 2/25/2025 | 7.76 | 7.79 | 7.44 | 7.49 | 5,743,729 | 7.49 |
| 2/24/2025 | 7.90 | 8.12 | 7.76 | 7.77 | 3,464,207 | 7.77 |
| 2/21/2025 | 7.90 | 7.96 | 7.70 | 7.89 | 3,754,045 | 7.89 |
| 2/20/2025 | 7.97 | 8.01 | 7.79 | 7.85 | 4,141,425 | 7.85 |
| 2/19/2025 | 8.09 | 8.14 | 8.00 | 8.03 | 2,612,906 | 8.03 |
| 2/18/2025 | 7.97 | 8.26 | 7.94 | 8.15 | 2,046,019 | 8.15 |
| 2/14/2025 | 8.07 | 8.20 | 7.89 | 7.99 | 1,930,764 | 7.99 |
| 2/13/2025 | 7.95 | 8.19 | 7.88 | 8.02 | 2,044,713 | 8.02 |
| 2/12/2025 | 7.99 | 8.02 | 7.84 | 7.94 | 1,690,361 | 7.94 |
| 2/11/2025 | 7.88 | 8.13 | 7.86 | 8.10 | 2,126,383 | 8.10 |
| 2/10/2025 | 7.88 | 8.13 | 7.77 | 7.97 | 2,576,341 | 7.97 |
| 2/07/2025 | 8.34 | 8.36 | 7.81 | 7.85 | 4,343,217 | 7.85 |
| 2/06/2025 | 8.45 | 8.56 | 8.26 | 8.39 | 1,951,828 | 8.39 |
| 2/05/2025 | 8.36 | 8.57 | 8.26 | 8.40 | 1,712,259 | 8.40 |
| 2/04/2025 | 8.29 | 8.48 | 8.22 | 8.35 | 2,083,436 | 8.35 |
| 2/03/2025 | 8.32 | 8.59 | 8.24 | 8.28 | 2,636,816 | 8.28 |