Xeris Biopharma Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1 |
| 2026-07-23 | 8.120 | 8.360 | 8.120 | 8.355 | 8.355 | 326 |
| 2026-07-22 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 797 |
| 2026-07-21 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 147 |
| 2026-07-20 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 2,512 |
| 2026-07-17 | 8.700 | 8.980 | 8.700 | 8.790 | 8.790 | 342 |
| 2026-07-16 | 8.630 | 8.820 | 8.630 | 8.702 | 8.702 | 136 |
| 2026-07-15 | 8.210 | 8.550 | 8.180 | 8.550 | 8.550 | 777 |
| 2026-07-14 | 8.050 | 8.300 | 8.050 | 8.225 | 8.225 | 3,285 |
| 2026-07-13 | 8.302 | 8.310 | 8.113 | 8.140 | 8.140 | 1,179 |
| 2026-07-10 | 8.650 | 8.650 | 8.260 | 8.348 | 8.348 | 13,528 |
| 2026-07-09 | 8.580 | 8.715 | 8.470 | 8.505 | 8.505 | 3,878 |
| 2026-07-08 | 9.000 | 9.000 | 8.540 | 8.580 | 8.580 | 1,404 |
| 2026-07-07 | 8.290 | 8.980 | 8.290 | 8.840 | 8.840 | 3,584 |
| 2026-07-06 | 8.490 | 8.490 | 8.190 | 8.411 | 8.411 | 1,641 |
| 2026-07-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-02 | 8.050 | 8.265 | 7.860 | 8.250 | 8.250 | 2,976 |
| 2026-07-01 | 7.900 | 8.180 | 7.890 | 7.955 | 7.955 | 1,406 |
| 2026-06-30 | 7.767 | 7.950 | 7.750 | 7.890 | 7.890 | 433 |
| 2026-06-29 | 7.670 | 7.800 | 7.632 | 7.670 | 7.670 | 822 |
| 2026-06-26 | 7.515 | 7.710 | 7.500 | 7.530 | 7.530 | 1,658 |
| 2026-06-25 | 7.380 | 7.570 | 7.280 | 7.380 | 7.380 | 10,057 |
| 2026-06-24 | 7.271 | 7.480 | 7.220 | 7.399 | 7.399 | 1,113 |
| 2026-06-23 | 6.910 | 7.291 | 6.840 | 7.195 | 7.195 | 1,634 |
| 2026-06-22 | 7.050 | 7.101 | 6.915 | 6.970 | 6.970 | 1,776 |
| 2026-06-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-18 | 7.048 | 7.048 | 6.970 | 7.000 | 7.000 | 2,541 |
| 2026-06-17 | 6.980 | 6.980 | 6.882 | 6.882 | 6.882 | 699 |
| 2026-06-16 | 6.940 | 6.980 | 6.835 | 6.850 | 6.850 | 837 |
| 2026-06-15 | 6.930 | 6.950 | 6.768 | 6.775 | 6.775 | 1,361 |
| 2026-06-12 | 7.040 | 7.080 | 6.880 | 6.880 | 6.880 | 699 |
| 2026-06-11 | 6.510 | 7.005 | 6.510 | 7.005 | 7.005 | 9,136 |
| 2026-06-10 | 6.590 | 6.991 | 6.480 | 6.755 | 6.755 | 6,790 |
| 2026-06-09 | 6.327 | 6.500 | 6.300 | 6.390 | 6.390 | 1,221 |
| 2026-06-08 | 6.200 | 6.285 | 6.200 | 6.252 | 6.252 | 716 |
| 2026-06-05 | 6.000 | 6.244 | 6.000 | 6.180 | 6.180 | 336 |
| 2026-06-04 | 6.070 | 6.149 | 6.070 | 6.070 | 6.070 | 71 |
| 2026-06-03 | 5.900 | 5.991 | 5.890 | 5.890 | 5.890 | 932 |
| 2026-06-02 | 6.010 | 6.020 | 5.880 | 5.969 | 5.969 | 2,869 |
| 2026-06-01 | 6.130 | 6.200 | 6.000 | 6.035 | 6.035 | 2,383 |
| 2026-05-29 | 6.400 | 6.400 | 6.050 | 6.130 | 6.130 | 2,170 |
| 2026-05-28 | 6.270 | 6.365 | 6.194 | 6.310 | 6.310 | 374 |
| 2026-05-27 | 6.340 | 6.360 | 6.205 | 6.210 | 6.210 | 414 |
| 2026-05-26 | 6.160 | 6.340 | 6.150 | 6.160 | 6.160 | 425 |
| 2026-05-22 | 6.540 | 6.540 | 6.140 | 6.140 | 6.140 | 1,854 |
| 2026-05-21 | 6.200 | 6.317 | 6.148 | 6.317 | 6.317 | 108 |
| 2026-05-20 | 5.920 | 6.179 | 5.920 | 6.179 | 6.179 | 376 |
| 2026-05-19 | 5.960 | 5.960 | 5.862 | 5.899 | 5.899 | 4,250 |
| 2026-05-18 | 6.300 | 6.300 | 5.995 | 5.995 | 5.995 | 3,119 |
| 2026-05-15 | 6.260 | 6.359 | 6.260 | 6.340 | 6.340 | 599 |
| 2026-05-14 | 6.400 | 6.440 | 6.375 | 6.375 | 6.375 | 235 |
| 2026-05-13 | 6.151 | 6.410 | 6.150 | 6.410 | 6.410 | 881 |
| 2026-05-12 | 6.200 | 6.330 | 6.200 | 6.285 | 6.285 | 427 |
| 2026-05-11 | 6.330 | 6.590 | 6.145 | 6.185 | 6.185 | 2,818 |
| 2026-05-08 | 6.720 | 6.770 | 6.325 | 6.380 | 6.380 | 3,955 |
| 2026-05-07 | 6.530 | 7.000 | 6.230 | 6.780 | 6.780 | 2,648 |
| 2026-05-06 | 6.390 | 6.409 | 6.190 | 6.409 | 6.409 | 1,605 |
| 2026-05-05 | 6.390 | 6.440 | 6.220 | 6.220 | 6.220 | 140 |
| 2026-05-04 | 6.230 | 6.381 | 6.200 | 6.275 | 6.275 | 3,332 |
| 2026-05-01 | 6.220 | 6.255 | 6.220 | 6.250 | 6.250 | 1,022 |
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.