Xeris Biopharma Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.450 | 11.375 | 10.362 | 11.291 | 11.291 | 22,874 |
| 2026-10-16 | 10.020 | 10.040 | 9.925 | 10.030 | 10.030 | 242 |
| 2026-10-15 | 9.700 | 10.119 | 9.700 | 10.082 | 10.082 | 601 |
| 2026-10-14 | 10.000 | 10.280 | 10.000 | 10.001 | 10.001 | 2,471 |
| 2026-10-13 | 10.410 | 10.480 | 10.260 | 10.285 | 10.285 | 4,367 |
| 2026-10-12 | 10.300 | 10.463 | 10.300 | 10.349 | 10.349 | 2,561 |
| 2026-10-09 | 10.220 | 10.490 | 10.100 | 10.490 | 10.490 | 3,134 |
| 2026-10-08 | 10.000 | 10.270 | 10.000 | 10.270 | 10.270 | 607 |
| 2026-10-07 | 9.940 | 10.241 | 9.940 | 10.241 | 10.241 | 2,006 |
| 2026-10-06 | 10.170 | 10.290 | 9.902 | 10.052 | 10.052 | 5,010 |
| 2026-10-05 | 9.170 | 10.100 | 9.170 | 9.930 | 9.930 | 11,238 |
| 2026-10-02 | 9.100 | 9.260 | 9.070 | 9.075 | 9.075 | 5,896 |
| 2026-10-01 | 9.600 | 9.611 | 9.310 | 9.311 | 9.311 | 1,397 |
| 2026-09-30 | 10.000 | 10.110 | 9.560 | 9.619 | 9.619 | 10,289 |
| 2026-09-29 | 9.790 | 11.271 | 9.520 | 9.680 | 9.680 | 22,140 |
| 2026-09-28 | 9.050 | 9.780 | 9.042 | 9.630 | 9.630 | 4,198 |
| 2026-09-25 | 9.005 | 9.020 | 8.985 | 9.019 | 9.019 | 1,279 |
| 2026-09-24 | 8.708 | 8.710 | 8.600 | 8.610 | 8.610 | 251 |
| 2026-09-23 | 8.700 | 9.200 | 8.492 | 8.492 | 8.492 | 2,177 |
| 2026-09-22 | 8.880 | 8.930 | 8.720 | 8.891 | 8.891 | 4,529 |
| 2026-09-21 | 8.250 | 8.790 | 8.180 | 8.790 | 8.790 | 6,119 |
| 2026-09-18 | 8.130 | 8.210 | 7.960 | 8.200 | 8.200 | 1,031 |
| 2026-09-17 | 7.790 | 7.880 | 7.790 | 7.840 | 7.840 | 815 |
| 2026-09-16 | 7.450 | 7.855 | 7.450 | 7.855 | 7.855 | 2,182 |
| 2026-09-15 | 7.530 | 7.530 | 7.430 | 7.430 | 7.430 | 219 |
| 2026-09-14 | 7.520 | 7.700 | 7.520 | 7.645 | 7.645 | 157 |
| 2026-09-11 | 7.745 | 7.745 | 7.570 | 7.589 | 7.589 | 193 |
| 2026-09-10 | 7.845 | 7.979 | 7.710 | 7.721 | 7.721 | 2,469 |
| 2026-09-09 | 8.390 | 8.595 | 7.945 | 8.028 | 8.028 | 9,436 |
| 2026-09-08 | 8.390 | 8.510 | 8.345 | 8.461 | 8.461 | 373 |
| 2026-09-04 | 8.640 | 8.710 | 8.510 | 8.510 | 8.510 | 7 |
| 2026-09-03 | 8.650 | 8.730 | 8.428 | 8.730 | 8.730 | 605 |
| 2026-09-02 | 8.430 | 8.638 | 8.355 | 8.360 | 8.360 | 147 |
| 2026-09-01 | 8.280 | 8.540 | 8.280 | 8.430 | 8.430 | 270 |
| 2026-08-31 | 8.560 | 8.560 | 8.330 | 8.330 | 8.330 | 93 |
| 2026-08-28 | 8.560 | 8.560 | 8.440 | 8.460 | 8.460 | 14 |
| 2026-08-27 | 8.620 | 8.701 | 8.580 | 8.690 | 8.690 | 347 |
| 2026-08-26 | 8.900 | 8.900 | 8.610 | 8.780 | 8.780 | 766 |
| 2026-08-25 | 8.818 | 8.850 | 8.730 | 8.730 | 8.730 | 40 |
| 2026-08-24 | 8.720 | 8.750 | 8.520 | 8.750 | 8.750 | 468 |
| 2026-08-21 | 8.690 | 8.725 | 8.570 | 8.720 | 8.720 | 624 |
| 2026-08-20 | 8.950 | 8.990 | 8.625 | 8.630 | 8.630 | 2,693 |
| 2026-08-19 | 8.910 | 9.000 | 8.860 | 8.882 | 8.882 | 5,847 |
| 2026-08-18 | 8.690 | 8.820 | 8.660 | 8.691 | 8.691 | 1,059 |
| 2026-08-17 | 8.680 | 8.680 | 8.350 | 8.461 | 8.461 | 3,696 |
| 2026-08-14 | 8.300 | 8.641 | 8.300 | 8.641 | 8.641 | 3,120 |
| 2026-08-13 | 8.480 | 8.700 | 8.480 | 8.541 | 8.541 | 1,298 |
| 2026-08-12 | 8.260 | 8.448 | 8.260 | 8.448 | 8.448 | 185 |
| 2026-08-11 | 8.000 | 8.289 | 8.000 | 8.289 | 8.289 | 1,144 |
| 2026-08-10 | 7.980 | 8.065 | 7.780 | 7.930 | 7.930 | 3,202 |
| 2026-08-07 | 7.330 | 7.870 | 7.330 | 7.870 | 7.870 | 3,917 |
| 2026-08-06 | 7.960 | 7.960 | 7.079 | 7.189 | 7.189 | 8,754 |
| 2026-08-05 | 8.290 | 8.320 | 8.139 | 8.200 | 8.200 | 1,287 |
| 2026-08-04 | 8.150 | 8.270 | 8.130 | 8.270 | 8.270 | 9,389 |
| 2026-08-03 | 8.080 | 8.100 | 7.880 | 8.040 | 8.040 | 1,130 |
| 2026-07-31 | 8.420 | 8.420 | 8.040 | 8.120 | 8.120 | 1,457 |
| 2026-07-30 | 8.310 | 8.400 | 8.310 | 8.400 | 8.400 | 1,623 |
| 2026-07-29 | 8.230 | 8.420 | 8.230 | 8.420 | 8.420 | 76 |
| 2026-07-28 | 8.360 | 8.360 | 8.180 | 8.180 | 8.180 | 76 |
| 2026-07-27 | 8.390 | 8.440 | 8.320 | 8.320 | 8.320 | 27 |
Page 1 of 4 · 223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.