The highest closing price for Xerox (XRX) last month was $5.95, on May 13. It was up 11.9% for the month. The latest price is $5.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $4.85 | $4.91 | $4.78 | $4.89 | 3,792,000 |
May 29 2025 | $4.81 | $4.92 | $4.64 | $4.90 | 3,570,100 |
May 28 2025 | $4.89 | $5.00 | $4.65 | $4.80 | 4,684,400 |
May 27 2025 | $4.81 | $4.90 | $4.65 | $4.85 | 7,553,800 |
May 23 2025 | $4.54 | $4.75 | $4.20 | $4.50 | 13,374,300 |
May 22 2025 | $5.04 | $5.17 | $4.88 | $5.12 | 2,890,800 |
May 21 2025 | $5.25 | $5.36 | $5.05 | $5.07 | 3,546,300 |
May 20 2025 | $5.39 | $5.45 | $5.31 | $5.34 | 1,428,000 |
May 19 2025 | $5.41 | $5.43 | $5.28 | $5.40 | 1,990,900 |
May 16 2025 | $5.45 | $5.59 | $5.38 | $5.54 | 1,888,100 |
May 15 2025 | $5.48 | $5.57 | $5.30 | $5.44 | 2,698,600 |
May 14 2025 | $5.98 | $5.99 | $5.43 | $5.56 | 4,789,200 |
May 13 2025 | $5.77 | $6.17 | $5.74 | $5.95 | 5,231,700 |
May 12 2025 | $5.90 | $5.99 | $5.55 | $5.71 | 4,427,200 |
May 09 2025 | $5.59 | $5.63 | $5.43 | $5.52 | 2,746,800 |
May 08 2025 | $5.41 | $5.65 | $5.37 | $5.59 | 5,595,500 |
May 07 2025 | $5.20 | $5.56 | $5.15 | $5.31 | 5,366,200 |
May 06 2025 | $5.02 | $5.45 | $5.02 | $5.41 | 5,977,600 |
May 05 2025 | $4.77 | $5.27 | $4.72 | $5.12 | 5,205,900 |
May 02 2025 | $4.42 | $4.85 | $4.42 | $4.84 | 5,772,900 |
May 01 2025 | $4.37 | $4.65 | $4.09 | $4.34 | 6,555,900 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
