Xerox Corp (XRX) Historical Stock Data
2.69 ↓0.10 (-3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRX is down -0.60% a day on average. There have been 11 days where Xerox Corp closed green and 19 days where XRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.81 | 2.69 | ↓$0.12 (-4.27%) | 2.68 | 2.87 | 3.46M |
| 2025-12-04 | 2.69 | 2.79 | ↑$0.10 (3.72%) | 2.69 | 2.81 | 2.04M |
| 2025-12-03 | 2.69 | 2.71 | ↑$0.02 (0.74%) | 2.69 | 2.79 | 1.86M |
| 2025-12-02 | 2.69 | 2.68 | ↓$0.01 (-0.37%) | 2.66 | 2.74 | 1.98M |
| 2025-12-01 | 2.74 | 2.67 | ↓$0.07 (-2.55%) | 2.65 | 2.76 | 2.26M |
| 2025-11-28 | 2.66 | 2.78 | ↑$0.12 (4.51%) | 2.62 | 2.79 | 2.65M |
| 2025-11-26 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.64 | 2.75 | 5.20M |
| 2025-11-25 | 2.71 | 2.73 | ↑$0.02 (0.74%) | 2.66 | 2.83 | 4.28M |
| 2025-11-24 | 2.60 | 2.72 | ↑$0.12 (4.62%) | 2.58 | 2.74 | 6.29M |
| 2025-11-21 | 2.35 | 2.62 | ↑$0.27 (11.49%) | 2.35 | 2.63 | 5.24M |
| 2025-11-20 | 2.42 | 2.34 | ↓$0.08 (-3.31%) | 2.32 | 2.50 | 3.46M |
| 2025-11-19 | 2.53 | 2.45 | ↓$0.08 (-3.16%) | 2.42 | 2.56 | 3.62M |
| 2025-11-18 | 2.57 | 2.54 | ↓$0.03 (-1.17%) | 2.51 | 2.61 | 3.17M |
| 2025-11-17 | 2.75 | 2.60 | ↓$0.15 (-5.45%) | 2.57 | 2.75 | 3.83M |
| 2025-11-14 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.66 | 2.82 | 5.39M |
| 2025-11-13 | 2.95 | 2.84 | ↓$0.11 (-3.73%) | 2.83 | 2.99 | 5.05M |
| 2025-11-12 | 2.99 | 2.97 | ↓$0.02 (-0.67%) | 2.96 | 3.07 | 4.85M |
| 2025-11-11 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.96 | 3.05 | 2.13M |
| 2025-11-10 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 2.96 | 3.09 | 2.89M |
| 2025-11-07 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 2.95 | 3.07 | 2.88M |
| 2025-11-06 | 3.06 | 3.01 | ↓$0.05 (-1.63%) | 2.97 | 3.09 | 2.87M |
| 2025-11-05 | 2.97 | 3.07 | ↑$0.10 (3.37%) | 2.92 | 3.09 | 3.54M |
| 2025-11-04 | 3.15 | 2.96 | ↓$0.19 (-6.03%) | 2.96 | 3.17 | 5.65M |
| 2025-11-03 | 3.29 | 3.22 | ↓$0.07 (-2.13%) | 3.15 | 3.44 | 5.90M |
| 2025-10-31 | 3.09 | 3.32 | ↑$0.23 (7.44%) | 3.09 | 3.35 | 7.56M |
| 2025-10-30 | 3.40 | 3.09 | ↓$0.31 (-9.12%) | 3.02 | 3.41 | 11.49M |
| 2025-10-29 | 3.66 | 3.43 | ↓$0.23 (-6.28%) | 3.41 | 3.68 | 4.49M |
| 2025-10-28 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.52 | 3.70 | 3.41M |
| 2025-10-27 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.54 | 3.66 | 2.90M |
| 2025-10-24 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.50 | 3.66 | 5.84M |
Create an account or log in to view more rows.
$XRX starting to gap up a little
$XRX we need to get moving
$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