Xerox Holdings Corp (XER2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0749999 | -11.5678458148 | 9.2929999 | 9.403 | 8.105 | 4075 | 8.4683717 | DE |
| 4 | 0.209 | 2.60956424023 | 8.009 | 9.403 | 7.95 | 2243 | 8.58687421 | DE |
| 12 | -0.068 | -0.820661356505 | 8.286 | 9.403 | 7.75 | 2025 | 8.46429731 | DE |
| 26 | -2.098 | -20.3373400543 | 10.316 | 10.316 | 7.442 | 1678 | 8.64298025 | DE |
| 52 | -9.117999 | -52.5957517649 | 17.335999 | 17.828 | 7.442 | 1557 | 10.03171011 | DE |
| 156 | -10.162 | -55.2883569097 | 18.38 | 20.25 | 7.442 | 773 | 11.42408525 | DE |
| 260 | -25.582 | -75.6863905325 | 33.8 | 35.2 | 7.442 | 541 | 12.45358541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 8.142 | -0.23 | -2.79 | 8.4209999 | 8.4209999 | 8.142 | 901 |
| 1738272420 | 8.376 | 0.24 | 2.94 | 8.3569999 | 8.376 | 8.25 | 501 |
| 1738186020 | 8.137 | -0.52 | -5.98 | 8.77 | 8.855 | 8.137 | 11155 |
| 1738099620 | 8.6549999 | -0.69 | -7.39 | 9.403 | 9.403 | 8.105 | 5572 |
| 1738013220 | 9.346 | 0.06 | 0.64 | 9.021 | 9.346 | 9.021 | 2146 |
| 1737754020 | 9.287 | 0.09 | 0.95 | 9.2929999 | 9.2929999 | 9.287 | 1001 |
| 1737667620 | 9.1999999 | 0.13 | 1.40 | 9.047 | 9.1999999 | 8.892 | 4842 |
| 1737581220 | 9.073 | -0.15 | -1.58 | 9.1199999 | 9.1199999 | 9.073 | 770 |
| 1737494820 | 9.219 | 0.12 | 1.33 | 9.021 | 9.219 | 9.021 | 1850 |
| 1737408420 | 9.098 | 0.04 | 0.46 | 9.0399999 | 9.13 | 9.0399999 | 975 |
| 1737149220 | 9.0559999 | 0.34 | 3.89 | 9 | 9.082 | 8.907 | 543 |
| 1737062820 | 8.717 | -0.07 | -0.81 | 8.871 | 8.962 | 8.717 | 1020 |
| 1736976420 | 8.788 | 0.29 | 3.41 | 8.485 | 8.788 | 8.366 | 1417 |
| 1736890020 | 8.4979999 | -0.18 | -2.09 | 8.565 | 8.565 | 8.4979999 | 551 |
| 1736803620 | 8.679 | -0.32 | -3.52 | 8.693 | 8.701 | 8.679 | 227 |
| 1736544420 | 8.996 | 0.39 | 4.50 | 8.608 | 9.153 | 8.608 | 2015 |
| 1736458020 | 8.609 | -0.02 | -0.24 | 8.699 | 8.754 | 8.5749999 | 2410 |
| 1736371620 | 8.63 | 0.44 | 5.42 | 8.6519999 | 8.6999999 | 8.4979999 | 865 |
| 1736285220 | 8.186 | 0.17 | 2.07 | 8.127 | 8.186 | 8.127 | 89 |
| 1736198820 | 8.02 | 0.05 | 0.64 | 8.001 | 8.285 | 8.001 | 2869 |
| 1735939620 | 7.969 | -0.13 | -1.62 | 8.009 | 8.125 | 7.95 | 4036 |
| 1735853220 | 8.1 | -0.87 | -9.72 | 8.005 | 8.369 | 7.932 | 5630 |
| 1735594020 | 8.972 | 0.12 | 1.36 | 8.813 | 9 | 8.753 | 2893 |
| 1735334820 | 8.852 | -0.15 | -1.64 | 9.05 | 9.05 | 8.6999999 | 5068 |
| 1734989220 | 9 | 0.78 | 9.53 | 8.16 | 9.118 | 8 | 6799 |
| 1734730020 | 8.217 | -0.02 | -0.28 | 8.051 | 8.217 | 8.051 | 1538 |
| 1734643620 | 8.24 | 0.14 | 1.73 | 8.231 | 8.2479999 | 8.11 | 950 |
| 1734557220 | 8.1 | -0.16 | -1.94 | 8.142 | 8.31 | 8.1 | 1908 |
| 1734470820 | 8.26 | -0.15 | -1.73 | 8.2609999 | 8.4 | 8.26 | 3199 |
| 1734384420 | 8.4049999 | 0.01 | 0.07 | 8.2929999 | 8.417 | 8.2929999 | 798 |
| 1734125220 | 8.3989999 | 0.15 | 1.84 | 8.3989999 | 8.3989999 | 8.3989999 | 125 |
| 1734038820 | 8.247 | -0.25 | -2.93 | 8.448 | 8.507 | 8.2319999 | 1855 |
| 1733952420 | 8.496 | 0.07 | 0.78 | 8.433 | 8.57 | 8.433 | 761 |
| 1733866020 | 8.43 | 0.05 | 0.61 | 8.472 | 8.503 | 8.416 | 1160 |
| 1733779620 | 8.379 | 0.21 | 2.56 | 8.215 | 8.4049999 | 8.0589999 | 964 |
| 1733520420 | 8.17 | 0.03 | 0.41 | 8.302 | 8.302 | 8.1679999 | 1453 |
| 1733434020 | 8.137 | -0.34 | -3.99 | 8.121 | 8.137 | 8.121 | 1160 |
| 1733347620 | 8.475 | -0.03 | -0.29 | 8.475 | 8.475 | 8.475 | 220 |
| 1733261220 | 8.5 | -0.29 | -3.28 | 8.807 | 8.935 | 8.5 | 351 |
| 1733174820 | 8.788 | 0.19 | 2.21 | 8.733 | 8.788 | 8.6709999 | 496 |
| 1732915620 | 8.598 | -0 | -0.03 | 8.539 | 8.836 | 8.539 | 1996 |
| 1732829220 | 8.601 | 0.02 | 0.27 | 8.55 | 8.686 | 8.55 | 200 |
| 1732742820 | 8.5779999 | 0.04 | 0.44 | 8.566 | 8.662 | 8.566 | 1080 |
| 1732656420 | 8.5399999 | -0.46 | -5.11 | 8.755 | 8.755 | 8.471 | 3032 |
| 1732570020 | 9 | 0.2 | 2.32 | 8.733 | 9 | 8.613 | 2121 |
| 1732310820 | 8.7959999 | 0.45 | 5.42 | 8.42 | 8.7959999 | 8.42 | 215 |
| 1732224420 | 8.344 | 0.43 | 5.46 | 7.91 | 8.3539999 | 7.91 | 1383 |
| 1732138020 | 7.912 | -0.05 | -0.68 | 8.021 | 8.021 | 7.91 | 590 |
| 1732051620 | 7.966 | 0.07 | 0.84 | 7.814 | 7.966 | 7.75 | 10891 |
| 1731965220 | 7.9 | -0.02 | -0.30 | 8.114 | 8.114 | 7.9 | 2377 |
| 1731705960 | 7.924 | 0.08 | 1.03 | 7.924 | 7.924 | 7.924 | 17 |
| 1731619560 | 7.843 | 0.02 | 0.29 | 7.891 | 7.968 | 7.774 | 694 |
| 1731533160 | 7.82 | -0.38 | -4.67 | 8.1039999 | 8.11 | 7.82 | 1574 |
| 1731446820 | 8.2029999 | -0.32 | -3.72 | 8.478 | 8.483 | 8.2029999 | 1234 |
| 1731360420 | 8.52 | 0.38 | 4.69 | 8.2639999 | 8.52 | 8.2639999 | 988 |
| 1731101220 | 8.138 | -0.13 | -1.51 | 8.286 | 8.286 | 8.13 | 810 |
| 1731014760 | 8.263 | -0.12 | -1.40 | 8.3889999 | 8.3889999 | 8.1809999 | 1057 |
| 1730928360 | 8.38 | 0.62 | 7.99 | 7.939 | 8.38 | 7.939 | 4394 |
| 1730841960 | 7.76 | -0.09 | -1.18 | 7.788 | 7.788 | 7.76 | 214 |
| 1730755560 | 7.853 | 0.2 | 2.64 | 7.694 | 7.853 | 7.5 | 2930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
