The lowest closing price for Xerox (XRX) all-time was $0.38, on June 14, 1962. The latest price is $4.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $4.01 | $4.60 | $3.90 | $4.02 | 45,381,483 |
July 2025 | $5.27 | $6.80 | $4.00 | $4.05 | 97,014,000 |
June 2025 | $4.89 | $5.88 | $4.71 | $5.27 | 62,990,500 |
May 2025 | $4.35 | $6.14 | $4.07 | $4.87 | 99,086,200 |
April 2025 | $4.81 | $4.97 | $3.43 | $4.39 | 91,375,400 |
March 2025 | $6.44 | $6.61 | $4.70 | $4.81 | 121,400,300 |
February 2025 | $8.08 | $8.34 | $6.41 | $6.44 | 59,379,000 |
January 2025 | $8.32 | $9.62 | $7.89 | $8.29 | 52,685,700 |
December 2024 | $8.61 | $9.01 | $7.87 | $8.19 | 55,646,200 |
November 2024 | $7.76 | $8.93 | $7.62 | $8.63 | 39,104,400 |
October 2024 | $9.78 | $10.66 | $7.57 | $7.71 | 57,909,800 |
September 2024 | $10.32 | $10.39 | $8.92 | $9.80 | 44,387,200 |
August 2024 | $9.90 | $10.52 | $8.76 | $10.44 | 40,375,700 |
July 2024 | $10.76 | $11.32 | $9.47 | $9.92 | 52,629,000 |
June 2024 | $12.80 | $13.37 | $10.60 | $10.71 | 34,843,100 |
May 2024 | $12.07 | $12.86 | $11.57 | $12.69 | 30,806,000 |
April 2024 | $16.25 | $16.41 | $11.99 | $12.00 | 62,737,800 |
March 2024 | $16.71 | $17.34 | $14.51 | $16.16 | 60,983,600 |
February 2024 | $16.54 | $16.94 | $15.73 | $16.60 | 27,243,400 |
January 2024 | $16.15 | $17.60 | $13.63 | $16.43 | 53,579,800 |
December 2023 | $12.24 | $16.69 | $11.94 | $16.31 | 59,403,900 |
November 2023 | $11.30 | $12.43 | $11.25 | $12.29 | 32,571,100 |
October 2023 | $13.75 | $13.86 | $10.59 | $11.28 | 43,443,300 |
September 2023 | $13.87 | $15.03 | $13.33 | $13.78 | 51,854,100 |
August 2023 | $13.71 | $13.98 | $12.77 | $13.73 | 25,174,500 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
