Get the Stockscreener App
5.52
1.25%
-0.07
Overview
News
Price History
Option Chain
Why XRX Down?
Discussions
Forecast
Stock Split
Dividend History
Xerox Corporation Stock (XRX) Price History
The historical daily chart and data for Xerox Corporation stock (XRX), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $5.52.
- Xerox Corporation all-time high stock price is $39.45, occurred on November 19, 2019.
- The lowest Xerox Corporation stock price recorded was $3.445 on April 09, 2025. Since then, Xerox Corporation's stock price has risen over 60.23% to $5.52 now.
- The 52-week high stock price for XRX is $14.81, representing a 168.30% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for XRX is $3.445, indicating a -37.59% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Xerox Corporation (XRX) stock in the beginning of 2024 was $22.76. The stock closed the year at $14.60, a loss of over -35.85% for the year.
The table below shows more information about XRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $5.62 | $5.43 | $0.195 | 2,746,844.0 | -1.25% |
| May 08, 2025 | $5.65 | $5.37 | $0.285 | 5,581,477.0 | +5.27% |
| May 07, 2025 | $5.55 | $5.15 | $0.405 | 5,365,511.0 | -1.85% |
| May 06, 2025 | $5.45 | $5.02 | $0.43 | 5,975,582.0 | +5.66% |
| May 05, 2025 | $5.26 | $4.72 | $0.545 | 5,204,524.0 | +5.79% |
| May 02, 2025 | $4.84 | $4.42 | $0.425 | 5,761,192.0 | +11.52% |
| May 01, 2025 | $4.65 | $4.09 | $0.56 | 6,555,903.0 | -1.59% |
| Apr 30, 2025 | $4.50 | $4.32 | $0.18 | 4,917,277.0 | -0.68% |
| Apr 29, 2025 | $4.50 | $4.29 | $0.21 | 2,974,226.0 | +1.14% |
| Apr 28, 2025 | $4.42 | $4.25 | $0.165 | 3,938,215.0 | +2.81% |
| Apr 25, 2025 | $4.28 | $4.02 | $0.26 | 2,726,008.0 | +2.64% |
| Apr 24, 2025 | $4.20 | $4.09 | $0.11 | 2,142,659.0 | +0.73% |
| Apr 23, 2025 | $4.45 | $4.13 | $0.32 | 2,894,381.0 | +0.98% |
| Apr 22, 2025 | $4.18 | $4.04 | $0.145 | 3,760,232.0 | +0.49% |
| Apr 21, 2025 | $4.09 | $3.81 | $0.28 | 3,597,871.0 | +3.04% |
| Apr 17, 2025 | $4.00 | $3.78 | $0.2163 | 3,465,837.0 | +4.77% |
| Apr 16, 2025 | $3.88 | $3.68 | $0.20 | 2,306,929.0 | -2.08% |
| Apr 15, 2025 | $4.02 | $3.81 | $0.205 | 2,541,895.0 | -0.77% |
| Apr 14, 2025 | $4.17 | $3.83 | $0.342 | 3,022,009.0 | -2.02% |
| Apr 11, 2025 | $3.98 | $3.67 | $0.315 | 5,046,689.0 | +2.33% |
| Apr 10, 2025 | $4.15 | $3.63 | $0.52 | 5,323,157.0 | -8.94% |
Xerox Corporation Stock (XRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xerox Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xerox Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xerox Corporation Stock (XRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.65 | $4.09 | $1.56 | 39,937,877.0 | +25.17% |
| Apr, 2025 | $4.99 | $3.44 | $1.54 | 90,467,516.0 | -8.70% |
| Mar, 2025 | $6.80 | $4.71 | $2.09 | 104,183,283.0 | -27.15% |
| Feb, 2025 | $8.59 | $6.60 | $1.99 | 58,894,895.0 | -22.37% |
| Jan, 2025 | $9.91 | $8.13 | $1.78 | 52,252,868.0 | +1.30% |
Xerox Corporation Stock (XRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.54 | $8.34 | $1.21 | 51,079,153.0 | -2.52% |
| Nov, 2024 | $9.46 | $8.06 | $1.40 | 38,368,769.0 | +11.87% |
| Oct, 2024 | $11.29 | $8.02 | $3.27 | 57,659,474.0 | -21.29% |
| Sep, 2024 | $11.28 | $9.68 | $1.60 | 43,035,761.0 | -8.38% |
| Aug, 2024 | $11.42 | $9.51 | $1.91 | 39,787,131.0 | +5.25% |
| Jul, 2024 | $12.29 | $10.28 | $2.01 | 52,181,644.0 | -7.36% |
| Jun, 2024 | $14.81 | $11.50 | $3.31 | 33,676,637.0 | -17.35% |
| May, 2024 | $14.24 | $12.82 | $1.42 | 30,353,963.0 | +5.79% |
| Apr, 2024 | $18.18 | $13.28 | $4.90 | 62,426,773.0 | -25.75% |
| Mar, 2024 | $19.48 | $16.30 | $3.18 | 60,958,366.0 | -4.02% |
| Feb, 2024 | $19.03 | $17.68 | $1.35 | 27,023,490.0 | +1.03% |
| Jan, 2024 | $19.78 | $15.32 | $4.46 | 53,560,563.0 | +0.71% |
Xerox Corporation Stock (XRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.00 | $13.59 | $5.41 | 59,187,173.0 | +31.02% |
| Nov, 2023 | $14.15 | $12.81 | $1.34 | 31,911,323.0 | +8.96% |
| Oct, 2023 | $15.78 | $12.06 | $3.72 | 41,073,006.0 | -18.16% |
| Sep, 2023 | $17.39 | $15.32 | $2.07 | 51,450,097.0 | -1.26% |
| Aug, 2023 | $16.16 | $14.77 | $1.39 | 24,975,338.0 | -0.56% |
| Jul, 2023 | $17.18 | $14.39 | $2.79 | 30,623,617.0 | +7.32% |
| Jun, 2023 | $16.02 | $13.99 | $2.03 | 35,705,946.0 | +5.83% |
| May, 2023 | $15.92 | $13.17 | $2.75 | 36,648,452.0 | -10.21% |
| Apr, 2023 | $15.99 | $13.38 | $2.62 | 34,561,753.0 | +1.75% |
| Mar, 2023 | $17.07 | $14.23 | $2.84 | 28,209,389.0 | -6.61% |
| Feb, 2023 | $17.20 | $16.12 | $1.08 | 21,334,369.0 | +0.67% |
| Jan, 2023 | $18.00 | $14.71 | $3.29 | 34,072,941.0 | +12.19% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):