The highest closing price for Xerox (XRX) last month was $6.65, on July 23. It was down 23.1% for the month. The latest price is $4.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $5.05 | $5.22 | $4.00 | $4.05 | 15,714,700 |
July 30 2025 | $5.52 | $5.57 | $5.20 | $5.22 | 3,546,500 |
July 29 2025 | $5.95 | $6.00 | $5.48 | $5.50 | 3,082,500 |
July 28 2025 | $6.08 | $6.08 | $5.86 | $5.95 | 1,906,500 |
July 25 2025 | $5.93 | $6.10 | $5.87 | $6.08 | 2,295,400 |
July 24 2025 | $6.52 | $6.55 | $5.90 | $5.93 | 5,437,200 |
July 23 2025 | $5.94 | $6.80 | $5.94 | $6.65 | 10,791,100 |
July 22 2025 | $5.21 | $5.88 | $5.21 | $5.83 | 4,864,100 |
July 21 2025 | $5.14 | $5.35 | $5.14 | $5.20 | 3,162,300 |
July 18 2025 | $5.01 | $5.08 | $4.87 | $5.07 | 3,656,800 |
July 17 2025 | $4.92 | $5.04 | $4.92 | $4.95 | 2,266,400 |
July 16 2025 | $4.88 | $5.00 | $4.81 | $4.92 | 3,125,500 |
July 15 2025 | $5.15 | $5.20 | $4.84 | $4.87 | 4,834,000 |
July 14 2025 | $5.07 | $5.15 | $4.99 | $5.09 | 3,246,100 |
July 11 2025 | $5.08 | $5.18 | $4.97 | $5.10 | 4,368,300 |
July 10 2025 | $5.30 | $5.36 | $5.10 | $5.14 | 6,048,300 |
July 09 2025 | $5.45 | $5.56 | $5.21 | $5.30 | 3,219,200 |
July 08 2025 | $5.30 | $5.62 | $5.27 | $5.45 | 3,536,600 |
July 07 2025 | $5.60 | $5.74 | $5.27 | $5.27 | 3,053,000 |
July 03 2025 | $5.76 | $5.90 | $5.66 | $5.70 | 2,625,800 |
July 02 2025 | $5.69 | $5.89 | $5.64 | $5.75 | 2,638,100 |
July 01 2025 | $5.27 | $5.81 | $5.23 | $5.64 | 3,595,600 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
