Xerox Holdings Corp (XRXDW) stock
XRXDWNasdaqComputer Peripheral Equipment, NECFiscal year ends December 31Also trades as XRX
$0.17+0.01 (+7.79%)
Close on Oct 30, 2026Market cap $192.38MP/E –Yield 13.65%
Price history
Xerox share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.173
+7.79% on the day
52-week range
$0.0655 – $0.499
-65.3% from the high
Change over 52 weeks
+8.1%
From $0.16 on Feb 13, 2026
Average volume
271,264
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.18 | $0.1975 | $0.165 | $0.173 | +7.79% | 259,952 |
| Oct 29, 2026 | $0.16 | $0.21 | $0.15 | $0.1605 | -34.49% | 1,117,059 |
| Oct 28, 2026 | $0.24 | $0.258 | $0.2269 | $0.245 | -3.92% | 305,138 |
| Oct 27, 2026 | $0.2314 | $0.261 | $0.2314 | $0.255 | 0.00% | 107,359 |
| Oct 26, 2026 | $0.232 | $0.26 | $0.23 | $0.255 | +4.08% | 167,090 |
| Oct 23, 2026 | $0.259 | $0.26 | $0.2214 | $0.245 | -8.17% | 63,169 |
| Oct 22, 2026 | $0.2597 | $0.268 | $0.25 | $0.2668 | +6.72% | 176,614 |
| Oct 21, 2026 | $0.2275 | $0.256 | $0.2151 | $0.25 | +14.94% | 92,962 |
| Oct 20, 2026 | $0.2299 | $0.24 | $0.21 | $0.2175 | +7.14% | 62,082 |
| Oct 19, 2026 | $0.1904 | $0.2199 | $0.1904 | $0.203 | +1.60% | 25,014 |
| Oct 16, 2026 | $0.21 | $0.2295 | $0.188 | $0.1998 | -9.18% | 157,058 |
| Oct 15, 2026 | $0.226 | $0.226 | $0.2101 | $0.22 | 0.00% | 50,755 |
| Oct 14, 2026 | $0.225 | $0.2364 | $0.2102 | $0.22 | -8.33% | 99,022 |
| Oct 13, 2026 | $0.248 | $0.2544 | $0.225 | $0.24 | +1.27% | 40,952 |
| Oct 12, 2026 | $0.2523 | $0.2637 | $0.2106 | $0.237 | -1.46% | 84,767 |
| Oct 9, 2026 | $0.261 | $0.2633 | $0.24 | $0.2405 | -7.57% | 173,659 |
| Oct 8, 2026 | $0.2601 | $0.28 | $0.2596 | $0.2602 | -1.85% | 136,100 |
| Oct 7, 2026 | $0.25 | $0.3201 | $0.25 | $0.2651 | +1.65% | 481,986 |
| Oct 6, 2026 | $0.28 | $0.295 | $0.25 | $0.2608 | -9.29% | 166,484 |
| Oct 5, 2026 | $0.2986 | $0.2986 | $0.2752 | $0.2875 | -3.33% | 42,243 |
| Oct 2, 2026 | $0.2911 | $0.3199 | $0.2787 | $0.2974 | +0.13% | 53,319 |
| Oct 1, 2026 | $0.2898 | $0.3113 | $0.2898 | $0.297 | +7.69% | 72,215 |
| Sep 30, 2026 | $0.295 | $0.3199 | $0.275 | $0.2758 | -5.29% | 98,063 |
| Sep 29, 2026 | $0.3095 | $0.3125 | $0.29 | $0.2912 | -3.16% | 98,668 |
| Sep 28, 2026 | $0.3022 | $0.31 | $0.3005 | $0.3007 | -0.30% | 108,175 |
| Sep 25, 2026 | $0.3264 | $0.356 | $0.3001 | $0.3016 | -5.75% | 482,066 |
| Sep 24, 2026 | $0.3204 | $0.3399 | $0.32 | $0.32 | 0.00% | 48,512 |
| Sep 23, 2026 | $0.321 | $0.35 | $0.32 | $0.32 | -3.03% | 158,289 |
| Sep 22, 2026 | $0.34 | $0.34 | $0.3168 | $0.33 | 0.00% | 61,005 |
| Sep 21, 2026 | $0.301 | $0.332 | $0.301 | $0.33 | +9.96% | 126,549 |
| Sep 18, 2026 | $0.32 | $0.332 | $0.3001 | $0.3001 | -3.50% | 279,336 |
| Sep 17, 2026 | $0.31 | $0.34 | $0.29 | $0.311 | +0.32% | 468,285 |
| Sep 16, 2026 | $0.33 | $0.3468 | $0.3023 | $0.31 | -7.52% | 382,016 |
| Sep 15, 2026 | $0.33 | $0.3499 | $0.305 | $0.3352 | -0.95% | 190,906 |
| Sep 14, 2026 | $0.3449 | $0.37 | $0.2901 | $0.3384 | -3.31% | 1,222,512 |
| Sep 11, 2026 | $0.3104 | $0.39 | $0.3103 | $0.35 | +14.57% | 452,170 |
| Sep 10, 2026 | $0.32 | $0.34 | $0.3011 | $0.3055 | -1.45% | 84,960 |
| Sep 9, 2026 | $0.3376 | $0.3438 | $0.3016 | $0.31 | -7.46% | 166,347 |
| Sep 8, 2026 | $0.361 | $0.37 | $0.33 | $0.335 | -2.16% | 155,199 |
| Sep 4, 2026 | $0.35 | $0.3848 | $0.315 | $0.3424 | +0.71% | 530,088 |
| Sep 3, 2026 | $0.348 | $0.37 | $0.3302 | $0.34 | -5.24% | 418,932 |
| Sep 2, 2026 | $0.3026 | $0.36 | $0.3026 | $0.3588 | +8.73% | 499,974 |
| Sep 1, 2026 | $0.345 | $0.3626 | $0.321 | $0.33 | -1.49% | 264,674 |
| Aug 31, 2026 | $0.30 | $0.35 | $0.30 | $0.335 | +12.23% | 525,559 |
| Aug 28, 2026 | $0.2954 | $0.314 | $0.295 | $0.2985 | +0.07% | 154,211 |
| Aug 27, 2026 | $0.295 | $0.3098 | $0.295 | $0.2983 | -0.57% | 247,547 |
| Aug 26, 2026 | $0.3071 | $0.31 | $0.2902 | $0.30 | +0.70% | 247,990 |
| Aug 25, 2026 | $0.2911 | $0.3013 | $0.2902 | $0.2979 | +0.47% | 36,008 |
| Aug 24, 2026 | $0.2901 | $0.31 | $0.2901 | $0.2965 | -1.20% | 55,397 |
| Aug 21, 2026 | $0.29 | $0.3049 | $0.2804 | $0.3001 | +1.42% | 50,037 |
| Aug 20, 2026 | $0.285 | $0.297 | $0.283 | $0.2959 | +3.97% | 94,265 |
| Aug 19, 2026 | $0.2814 | $0.2898 | $0.2797 | $0.2846 | -5.13% | 105,003 |
| Aug 18, 2026 | $0.2814 | $0.308 | $0.28 | $0.30 | +0.13% | 114,111 |
| Aug 17, 2026 | $0.3014 | $0.31 | $0.285 | $0.2996 | -3.29% | 111,766 |
| Aug 14, 2026 | $0.3196 | $0.33 | $0.3061 | $0.3098 | +3.23% | 93,718 |
| Aug 13, 2026 | $0.31 | $0.32 | $0.30 | $0.3001 | -3.60% | 82,775 |
| Aug 12, 2026 | $0.3105 | $0.33 | $0.31 | $0.3113 | +0.42% | 92,786 |
| Aug 11, 2026 | $0.34 | $0.34 | $0.31 | $0.31 | -5.92% | 67,747 |
| Aug 10, 2026 | $0.3332 | $0.345 | $0.31 | $0.3295 | -3.09% | 159,058 |
| Aug 7, 2026 | $0.3128 | $0.3491 | $0.3128 | $0.34 | +3.03% | 102,964 |
| Aug 6, 2026 | $0.31 | $0.36 | $0.31 | $0.33 | -0.57% | 151,521 |
| Aug 5, 2026 | $0.3124 | $0.34 | $0.312 | $0.3319 | +1.19% | 437,565 |
| Aug 4, 2026 | $0.3112 | $0.3788 | $0.3062 | $0.328 | +0.92% | 1,090,278 |
| Aug 3, 2026 | $0.3087 | $0.35 | $0.3087 | $0.325 | +4.00% | 182,267 |
| Jul 31, 2026 | $0.3222 | $0.3567 | $0.2813 | $0.3125 | -14.38% | 719,293 |
| Jul 30, 2026 | $0.31 | $0.3817 | $0.30 | $0.365 | +48.37% | 5,458,413 |
| Jul 29, 2026 | $0.27 | $0.27 | $0.23 | $0.246 | -1.60% | 151,481 |
| Jul 28, 2026 | $0.2114 | $0.2506 | $0.21 | $0.25 | +17.92% | 193,094 |
| Jul 27, 2026 | $0.22 | $0.2296 | $0.211 | $0.212 | +0.95% | 88,187 |
| Jul 24, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | -3.63% | 49,594 |
| Jul 23, 2026 | $0.2104 | $0.2295 | $0.21 | $0.2179 | +3.27% | 33,383 |
| Jul 22, 2026 | $0.22 | $0.2254 | $0.2101 | $0.211 | -8.54% | 70,532 |
| Jul 21, 2026 | $0.201 | $0.24 | $0.201 | $0.2307 | +12.54% | 130,265 |
| Jul 20, 2026 | $0.2405 | $0.2487 | $0.2011 | $0.205 | -14.58% | 225,503 |
| Jul 17, 2026 | $0.2481 | $0.26 | $0.2286 | $0.24 | +1.69% | 105,269 |
| Jul 16, 2026 | $0.2305 | $0.258 | $0.2301 | $0.236 | +2.61% | 95,530 |
| Jul 15, 2026 | $0.241 | $0.25 | $0.2286 | $0.23 | -4.21% | 384,637 |
| Jul 14, 2026 | $0.259 | $0.26 | $0.24 | $0.2401 | -7.62% | 75,866 |
| Jul 13, 2026 | $0.2462 | $0.2671 | $0.24 | $0.2599 | +2.12% | 94,686 |
| Jul 10, 2026 | $0.245 | $0.2698 | $0.2411 | $0.2545 | +1.76% | 100,658 |
| Jul 9, 2026 | $0.238 | $0.27 | $0.238 | $0.2501 | +5.17% | 252,802 |
| Jul 8, 2026 | $0.241 | $0.2599 | $0.2322 | $0.2378 | -0.92% | 79,102 |
| Jul 7, 2026 | $0.272 | $0.2794 | $0.2284 | $0.24 | -11.57% | 327,695 |
| Jul 6, 2026 | $0.271 | $0.3034 | $0.27 | $0.2714 | -1.31% | 75,320 |
| Jul 2, 2026 | $0.32 | $0.32 | $0.27 | $0.275 | -8.33% | 142,457 |
| Jul 1, 2026 | $0.28 | $0.31 | $0.28 | $0.30 | +9.09% | 102,560 |
| Jun 30, 2026 | $0.27 | $0.2988 | $0.255 | $0.275 | -6.46% | 124,484 |
| Jun 29, 2026 | $0.28 | $0.3199 | $0.2601 | $0.294 | +1.38% | 239,688 |
| Jun 26, 2026 | $0.286 | $0.3348 | $0.2651 | $0.29 | -1.26% | 441,827 |
| Jun 25, 2026 | $0.2909 | $0.34 | $0.2811 | $0.2937 | +1.28% | 217,180 |
| Jun 24, 2026 | $0.2814 | $0.3399 | $0.261 | $0.29 | -12.09% | 68,483 |
| Jun 23, 2026 | $0.2949 | $0.3588 | $0.2502 | $0.3299 | +7.92% | 406,476 |
| Jun 22, 2026 | $0.30 | $0.3263 | $0.2952 | $0.3057 | +0.56% | 106,895 |
| Jun 18, 2026 | $0.31 | $0.3399 | $0.2801 | $0.304 | -3.46% | 441,604 |
| Jun 17, 2026 | $0.37 | $0.38 | $0.3022 | $0.3149 | -14.89% | 235,581 |
| Jun 16, 2026 | $0.34 | $0.38 | $0.3275 | $0.37 | +0.03% | 331,571 |
| Jun 15, 2026 | $0.39 | $0.416 | $0.336 | $0.3699 | -2.66% | 1,095,857 |
| Jun 12, 2026 | $0.406 | $0.416 | $0.15 | $0.38 | -5.00% | 1,273,024 |
| Jun 11, 2026 | $0.405 | $0.4251 | $0.3776 | $0.40 | -1.23% | 192,676 |
| Jun 10, 2026 | $0.39 | $0.43 | $0.39 | $0.405 | -0.76% | 215,530 |
| Jun 9, 2026 | $0.4311 | $0.4599 | $0.3801 | $0.4081 | -8.68% | 348,363 |
| Jun 8, 2026 | $0.42 | $0.4898 | $0.42 | $0.4469 | +6.40% | 1,460,824 |
| Jun 5, 2026 | $0.4259 | $0.49 | $0.4101 | $0.42 | -8.79% | 494,085 |
| Jun 4, 2026 | $0.40 | $0.499 | $0.40 | $0.4605 | +11.74% | 1,515,265 |
| Jun 3, 2026 | $0.40 | $0.45 | $0.40 | $0.4121 | +1.78% | 352,173 |
| Jun 2, 2026 | $0.40 | $0.45 | $0.375 | $0.4049 | -3.39% | 500,739 |
| Jun 1, 2026 | $0.4107 | $0.46 | $0.40 | $0.4191 | -2.53% | 306,252 |
| May 29, 2026 | $0.4298 | $0.455 | $0.3767 | $0.43 | +12.57% | 801,363 |
| May 28, 2026 | $0.44 | $0.4624 | $0.3701 | $0.382 | -15.11% | 1,337,819 |
| May 27, 2026 | $0.46 | $0.4761 | $0.4204 | $0.45 | +4.65% | 483,872 |
| May 26, 2026 | $0.37 | $0.465 | $0.35 | $0.43 | +22.58% | 1,187,361 |
| May 22, 2026 | $0.3018 | $0.3665 | $0.3018 | $0.3508 | +13.16% | 763,875 |
| May 21, 2026 | $0.29 | $0.325 | $0.29 | $0.31 | +1.61% | 177,202 |
| May 20, 2026 | $0.2538 | $0.3136 | $0.2538 | $0.3051 | -4.66% | 125,540 |
| May 19, 2026 | $0.29 | $0.3411 | $0.29 | $0.32 | +2.83% | 316,508 |
| May 18, 2026 | $0.30 | $0.32 | $0.2405 | $0.3112 | -2.78% | 262,595 |
| May 15, 2026 | $0.3217 | $0.3475 | $0.23 | $0.3201 | -3.00% | 673,236 |
| May 14, 2026 | $0.322 | $0.3455 | $0.32 | $0.33 | +0.40% | 288,316 |
| May 13, 2026 | $0.3597 | $0.3631 | $0.32 | $0.3287 | -8.69% | 216,827 |
| May 12, 2026 | $0.38 | $0.3809 | $0.32 | $0.36 | -8.56% | 393,906 |
| May 11, 2026 | $0.40 | $0.40 | $0.33 | $0.3937 | -1.45% | 381,405 |
| May 8, 2026 | $0.2603 | $0.42 | $0.235 | $0.3995 | +36.44% | 2,169,896 |
| May 7, 2026 | $0.2962 | $0.2962 | $0.2651 | $0.2928 | -1.58% | 656,075 |
| May 6, 2026 | $0.314 | $0.335 | $0.29 | $0.2975 | -9.85% | 681,875 |
| May 5, 2026 | $0.2638 | $0.3584 | $0.2501 | $0.33 | +7.84% | 2,091,533 |
| May 4, 2026 | $0.234 | $0.37 | $0.2006 | $0.306 | +41.86% | 8,129,397 |
| May 1, 2026 | $0.19 | $0.2186 | $0.172 | $0.2157 | +16.97% | 2,798,667 |
| Apr 30, 2026 | $0.1501 | $0.2299 | $0.1444 | $0.1844 | +61.05% | 13,082,120 |
| Apr 29, 2026 | $0.1195 | $0.1251 | $0.11 | $0.1145 | +2.32% | 89,282 |
| Apr 28, 2026 | $0.119 | $0.127 | $0.109 | $0.1119 | -6.83% | 656,234 |
| Apr 27, 2026 | $0.1266 | $0.1266 | $0.1124 | $0.1201 | -3.84% | 158,139 |
| Apr 24, 2026 | $0.129 | $0.129 | $0.12 | $0.1249 | +3.91% | 88,970 |
| Apr 23, 2026 | $0.135 | $0.135 | $0.113 | $0.1202 | -12.52% | 520,240 |
| Apr 22, 2026 | $0.1276 | $0.1399 | $0.1274 | $0.1374 | +4.89% | 186,101 |
| Apr 21, 2026 | $0.13 | $0.1395 | $0.12 | $0.131 | +9.17% | 351,252 |
| Apr 20, 2026 | $0.1102 | $0.129 | $0.1102 | $0.12 | +3.45% | 883,589 |
| Apr 17, 2026 | $0.1102 | $0.12 | $0.1101 | $0.116 | -2.19% | 189,298 |
| Apr 16, 2026 | $0.106 | $0.12 | $0.098 | $0.1186 | +9.81% | 1,155,952 |
| Apr 15, 2026 | $0.11 | $0.1125 | $0.104 | $0.108 | -3.57% | 265,683 |
| Apr 14, 2026 | $0.1104 | $0.1288 | $0.1045 | $0.112 | -5.08% | 222,391 |
| Apr 13, 2026 | $0.112 | $0.1302 | $0.1005 | $0.118 | +3.96% | 245,523 |
| Apr 10, 2026 | $0.1151 | $0.122 | $0.1001 | $0.1135 | +9.13% | 328,428 |
| Apr 9, 2026 | $0.091 | $0.11 | $0.091 | $0.104 | +14.79% | 228,973 |
| Apr 8, 2026 | $0.10 | $0.10 | $0.0901 | $0.0906 | -9.40% | 118,910 |
| Apr 7, 2026 | $0.0901 | $0.1029 | $0.0901 | $0.10 | +9.53% | 106,258 |
| Apr 6, 2026 | $0.091 | $0.0996 | $0.09 | $0.0913 | -3.89% | 120,033 |
| Apr 2, 2026 | $0.099 | $0.099 | $0.0903 | $0.095 | +5.44% | 111,656 |
| Apr 1, 2026 | $0.09 | $0.105 | $0.09 | $0.0901 | -0.44% | 272,943 |
| Mar 31, 2026 | $0.09 | $0.105 | $0.09 | $0.0905 | -4.23% | 169,102 |
| Mar 30, 2026 | $0.11 | $0.11 | $0.09 | $0.0945 | -5.69% | 285,541 |
| Mar 27, 2026 | $0.103 | $0.1176 | $0.0901 | $0.1002 | +0.20% | 644,724 |
| Mar 26, 2026 | $0.08 | $0.11 | $0.074 | $0.10 | +28.70% | 863,329 |
| Mar 25, 2026 | $0.0899 | $0.0899 | $0.0655 | $0.0777 | -2.87% | 632,979 |
| Mar 24, 2026 | $0.0801 | $0.089 | $0.075 | $0.08 | -5.55% | 829,610 |
| Mar 23, 2026 | $0.095 | $0.1174 | $0.0817 | $0.0847 | -5.89% | 1,075,720 |
| Mar 20, 2026 | $0.105 | $0.111 | $0.09 | $0.09 | -18.92% | 274,218 |
| Mar 19, 2026 | $0.111 | $0.111 | $0.1031 | $0.111 | -4.06% | 122,128 |
| Mar 18, 2026 | $0.1265 | $0.1265 | $0.111 | $0.1157 | -8.54% | 77,155 |
| Mar 17, 2026 | $0.129 | $0.1302 | $0.1115 | $0.1265 | +5.42% | 100,732 |
| Mar 16, 2026 | $0.1499 | $0.15 | $0.1158 | $0.12 | -16.67% | 725,781 |
| Mar 13, 2026 | $0.1399 | $0.144 | $0.1201 | $0.144 | +6.75% | 628,889 |
| Mar 12, 2026 | $0.139 | $0.139 | $0.1158 | $0.1349 | +8.27% | 595,901 |
| Mar 11, 2026 | $0.1145 | $0.1295 | $0.104 | $0.1246 | +9.78% | 887,933 |
| Mar 10, 2026 | $0.1005 | $0.1599 | $0.0911 | $0.1135 | +8.10% | 808,445 |
| Mar 9, 2026 | $0.098 | $0.1085 | $0.08 | $0.105 | +23.53% | 952,572 |
| Mar 6, 2026 | $0.0901 | $0.0997 | $0.0837 | $0.085 | -5.76% | 388,073 |
| Mar 5, 2026 | $0.09 | $0.0998 | $0.0891 | $0.0902 | -0.11% | 618,427 |
| Mar 4, 2026 | $0.0914 | $0.0951 | $0.0811 | $0.0903 | -2.90% | 525,680 |
| Mar 3, 2026 | $0.1103 | $0.1168 | $0.085 | $0.093 | -21.19% | 1,429,755 |
| Mar 2, 2026 | $0.13 | $0.1305 | $0.1055 | $0.118 | -1.67% | 1,307,174 |
| Feb 27, 2026 | $0.118 | $0.12 | $0.111 | $0.12 | +5.36% | 499,947 |
| Feb 26, 2026 | $0.1399 | $0.1399 | $0.108 | $0.1139 | -5.56% | 3,994,361 |
| Feb 25, 2026 | $0.14 | $0.14 | $0.1101 | $0.1206 | -7.16% | 592,226 |
| Feb 24, 2026 | $0.1051 | $0.1435 | $0.105 | $0.1299 | +13.35% | 743,134 |
| Feb 23, 2026 | $0.1199 | $0.1199 | $0.105 | $0.1146 | +4.18% | 738,608 |
| Feb 20, 2026 | $0.115 | $0.1235 | $0.1054 | $0.11 | -0.09% | 2,058,697 |
| Feb 19, 2026 | $0.1185 | $0.1201 | $0.105 | $0.1101 | +0.73% | 2,063,372 |
| Feb 18, 2026 | $0.141 | $0.1481 | $0.1011 | $0.1093 | -24.62% | 18,072,660 |
| Feb 17, 2026 | $0.16 | $0.2045 | $0.141 | $0.145 | -9.38% | 5,519,078 |
| Feb 13, 2026 | $0.20 | $0.3299 | $0.141 | $0.16 | – | 8,193,033 |