Xerox Corp (XRX) Historical Stock Data
4.84 ↑0.50 (11.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRX is up 0.22% a day on average. There have been 15 days where Xerox Corp closed green and 15 days where XRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.42 | 4.84 | ↑$0.42 (9.50%) | 4.42 | 4.85 | 5.75M |
| 2025-05-01 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.09 | 4.65 | 6.52M |
| 2025-04-30 | 4.34 | 4.41 | ↑$0.07 (1.61%) | 4.32 | 4.50 | 4.73M |
| 2025-04-29 | 4.36 | 4.44 | ↑$0.08 (1.83%) | 4.29 | 4.50 | 2.97M |
| 2025-04-28 | 4.28 | 4.39 | ↑$0.11 (2.57%) | 4.26 | 4.42 | 3.94M |
| 2025-04-25 | 4.09 | 4.27 | ↑$0.18 (4.40%) | 4.02 | 4.28 | 2.73M |
| 2025-04-24 | 4.19 | 4.16 | ↓$0.03 (-0.72%) | 4.09 | 4.20 | 2.14M |
| 2025-04-23 | 4.27 | 4.13 | ↓$0.14 (-3.28%) | 4.13 | 4.45 | 2.79M |
| 2025-04-22 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.04 | 4.18 | 3.76M |
| 2025-04-21 | 3.93 | 4.07 | ↑$0.14 (3.56%) | 3.81 | 4.09 | 3.49M |
| 2025-04-17 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.78 | 4.00 | 3.46M |
| 2025-04-16 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.68 | 3.87 | 2.31M |
| 2025-04-15 | 3.83 | 3.85 | ↑$0.02 (0.52%) | 3.82 | 4.02 | 2.54M |
| 2025-04-14 | 4.12 | 3.88 | ↓$0.24 (-5.83%) | 3.83 | 4.16 | 3.02M |
| 2025-04-11 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.67 | 3.98 | 5.05M |
| 2025-04-10 | 4.14 | 3.87 | ↓$0.27 (-6.52%) | 3.63 | 4.15 | 5.32M |
| 2025-04-09 | 3.59 | 4.25 | ↑$0.66 (18.38%) | 3.45 | 4.32 | 8.37M |
| 2025-04-08 | 4.23 | 3.64 | ↓$0.59 (-13.85%) | 3.55 | 4.30 | 6.73M |
| 2025-04-07 | 3.84 | 4.12 | ↑$0.28 (7.29%) | 3.71 | 4.12 | 7.71M |
| 2025-04-04 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.75 | 4.06 | 5.99M |
| 2025-04-03 | 4.68 | 4.18 | ↓$0.50 (-10.68%) | 4.03 | 4.73 | 7.43M |
| 2025-04-02 | 4.83 | 4.91 | ↑$0.08 (1.66%) | 4.81 | 4.99 | 2.70M |
| 2025-04-01 | 4.83 | 4.92 | ↑$0.09 (1.86%) | 4.74 | 4.93 | 3.62M |
| 2025-03-31 | 4.94 | 4.83 | ↓$0.11 (-2.13%) | 4.72 | 4.95 | 5.33M |
| 2025-03-28 | 5.38 | 5.13 | ↓$0.25 (-4.65%) | 5.07 | 5.38 | 4.37M |
| 2025-03-27 | 5.23 | 5.43 | ↑$0.20 (3.82%) | 5.13 | 5.45 | 4.90M |
| 2025-03-26 | 5.21 | 5.29 | ↑$0.08 (1.54%) | 5.12 | 5.35 | 5.74M |
| 2025-03-25 | 5.45 | 5.26 | ↓$0.19 (-3.49%) | 5.19 | 5.47 | 5.54M |
| 2025-03-24 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.28 | 5.69 | 4.65M |
| 2025-03-21 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.48 | 5.70 | 21.02M |
Create an account or log in to view more rows.
$XRX When in doubt
zoom out. ??
$XRX I blocked some bears and I liked it!
$XRX let’s gooooo
$XRX holding and buying these dips is so easy.
$XRX Somethings happening Monday.
$XRX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XRX oversold! Buy the dip
$XRX Green by EOD guarentee
$XRX buy the dip.
$XRX Games being played here.