Xerox Corp (XRX) Historical Stock Data
3.77 ↓0.08 (-2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRX is down -0.77% a day on average. There have been 13 days where Xerox Corp closed green and 17 days where XRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 5.75 | 5.64 | ↓$0.11 (-1.91%) | 5.63 | 5.84 | 3.02M |
| 2025-03-19 | 5.76 | 5.80 | ↑$0.04 (0.69%) | 5.63 | 6.00 | 3.96M |
| 2025-03-18 | 5.74 | 5.76 | ↑$0.02 (0.35%) | 5.73 | 5.90 | 3.44M |
| 2025-03-17 | 5.77 | 5.77 | ↑$0.00 (0.00%) | 5.62 | 5.81 | 4.19M |
| 2025-03-14 | 5.84 | 5.79 | ↓$0.05 (-0.86%) | 5.74 | 5.94 | 3.53M |
| 2025-03-13 | 6.03 | 5.80 | ↓$0.23 (-3.81%) | 5.79 | 6.13 | 3.51M |
| 2025-03-12 | 6.13 | 6.05 | ↓$0.08 (-1.31%) | 5.92 | 6.22 | 4.25M |
| 2025-03-11 | 6.29 | 6.11 | ↓$0.18 (-2.86%) | 6.08 | 6.36 | 4.76M |
| 2025-03-10 | 6.50 | 6.26 | ↓$0.24 (-3.69%) | 6.16 | 6.54 | 3.64M |
| 2025-03-07 | 6.21 | 6.36 | ↑$0.15 (2.42%) | 6.19 | 6.81 | 5.46M |
| 2025-03-06 | 6.12 | 6.22 | ↑$0.10 (1.63%) | 6.07 | 6.29 | 2.85M |
Create an account or log in to view more rows.
$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.
$XRX only getting stronger