The lowest closing price for Xerox (XRX) all-time was $0.37, on June 14, 1962. The latest price is $2.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $2.16 | $2.39 | $2.06 | $2.12 | 15,389,881 |
January 2026 | $2.40 | $2.73 | $2.03 | $2.19 | 73,702,400 |
December 2025 | $2.69 | $2.96 | $2.37 | $2.37 | 72,299,000 |
November 2025 | $3.27 | $3.41 | $2.30 | $2.75 | 79,474,300 |
October 2025 | $3.72 | $3.93 | $2.99 | $3.29 | 105,464,100 |
September 2025 | $3.84 | $4.20 | $3.51 | $3.72 | 117,960,500 |
August 2025 | $3.94 | $4.52 | $3.60 | $3.91 | 88,374,500 |
July 2025 | $5.18 | $6.69 | $3.93 | $3.98 | 97,014,000 |
June 2025 | $4.81 | $5.78 | $4.63 | $5.18 | 62,990,500 |
May 2025 | $4.28 | $6.04 | $4.00 | $4.79 | 99,086,200 |
April 2025 | $4.73 | $4.88 | $3.38 | $4.32 | 91,375,400 |
March 2025 | $6.33 | $6.50 | $4.62 | $4.73 | 121,400,300 |
February 2025 | $7.94 | $8.20 | $6.30 | $6.33 | 59,379,000 |
January 2025 | $8.18 | $9.46 | $7.76 | $8.15 | 52,685,700 |
December 2024 | $8.46 | $8.86 | $7.74 | $8.05 | 55,646,200 |
November 2024 | $7.63 | $8.78 | $7.49 | $8.48 | 39,104,400 |
October 2024 | $9.61 | $10.48 | $7.44 | $7.58 | 57,909,800 |
September 2024 | $10.15 | $10.22 | $8.77 | $9.63 | 44,387,200 |
August 2024 | $9.73 | $10.35 | $8.62 | $10.27 | 40,375,700 |
July 2024 | $10.58 | $11.14 | $9.31 | $9.76 | 52,629,000 |
June 2024 | $12.59 | $13.15 | $10.42 | $10.53 | 34,829,600 |
May 2024 | $11.87 | $12.64 | $11.38 | $12.48 | 30,805,000 |
April 2024 | $15.98 | $16.14 | $11.79 | $11.80 | 62,738,100 |
March 2024 | $16.44 | $17.05 | $14.26 | $15.89 | 60,984,100 |
February 2024 | $16.26 | $16.65 | $15.47 | $16.32 | 27,243,400 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
