Xeris Biopharma Stock Price History
NASDAQ: XERSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
10.48+0.29 (+2.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XERS price history at a glance
The price history for Xeris Biopharma (XERS) on this page begins on June 18, 2018, when the stock closed at $18.80; it most recently closed at $10.48 on October 5, 2026. The highest price in this record is $27.98, reached on September 10, 2018; the latest close is 62.5% below that peak. Across the 7 complete calendar years in the table, XERS finished higher in 3 and lower in 4. Its best year was 2025 (+103.6%) and its worst was 2019 (-65.3%).
Over roughly 8 years the share price changed -44.3%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, XERS has gained 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $27.98
- Date of high
- Sep 10, 2018
- Low since 2018
- $0.97
- Date of low
- Jan 2, 2023
- 52-week high
- $11.33
- 52-week low
- $5.25
- IPO year
- 2018
- Last close
- $10.48
XERS returns
1 week
+15.42%
1 month
+35.93%
3 months
+25.66%
6 months
+79.15%
Year to date
+33.50%
1 year
+31.16%
3 years
+563.29%
5 years
+424.00%
XERS price return, excluding dividends.
XERS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.48 | +42.59% |
| 2025 | 7.35 | +103.60% |
| 2024 | 3.61 | +53.62% |
| 2023 | 2.35 | +76.69% |
| 2022 | 1.33 | -54.61% |
| 2021 | 2.93 | -40.45% |
| 2020 | 4.92 | -18.95% |
| 2019 | 6.07 | -65.31% |
| 2018* | 17.50 | -6.91% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
XERS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.15 | 10.60 | 10.08 | 10.48 | +2.85% | |
| 10.10 | 10.35 | 10.00 | 10.19 | +0.79% | |
| 10.00 | 10.27 | 9.91 | 10.11 | +0.40% | |
| 10.23 | 10.33 | 9.90 | 10.07 | -0.59% | |
| 9.15 | 10.24 | 9.12 | 10.13 | +11.56% | |
| 9.34 | 9.34 | 9.04 | 9.08 | -1.84% | |
| 9.52 | 9.69 | 9.18 | 9.25 | -3.24% | |
| 9.97 | 10.07 | 9.55 | 9.56 | -4.21% | |
| 9.77 | 11.33 | 9.50 | 9.98 | +1.53% | |
| 9.05 | 10.01 | 9.00 | 9.83 | +8.02% | |
| 8.99 | 9.15 | 8.85 | 9.10 | +1.68% | |
| 8.65 | 9.00 | 8.56 | 8.95 | +3.35% | |
| 8.74 | 9.20 | 8.46 | 8.66 | -0.80% | |
| 8.90 | 8.97 | 8.64 | 8.73 | -0.80% | |
| 8.28 | 8.81 | 8.16 | 8.80 | +7.32% | |
| 8.10 | 8.25 | 7.93 | 8.20 | +0.49% | |
| 7.69 | 8.18 | 7.69 | 8.16 | +4.88% | |
| 7.50 | 7.92 | 7.50 | 7.78 | +3.87% | |
| 7.57 | 7.58 | 7.41 | 7.49 | -1.06% | |
| 7.60 | 7.69 | 7.52 | 7.57 | +1.61% | |
| 7.89 | 7.89 | 7.40 | 7.45 | -2.87% | |
| 7.80 | 7.99 | 7.63 | 7.67 | -0.52% | |
| 8.43 | 8.61 | 7.64 | 7.71 | -9.08% | |
| 8.39 | 8.52 | 8.22 | 8.48 | -0.59% | |
| 8.50 | 8.59 | 8.38 | 8.53 | -0.70% | |
| 8.64 | 8.78 | 8.42 | 8.59 | +0.12% | |
| 8.49 | 8.64 | 8.27 | 8.58 | +1.78% | |
| 8.42 | 8.62 | 8.38 | 8.43 | -0.12% | |
| 8.45 | 8.49 | 8.29 | 8.44 | -0.47% | |
| 8.62 | 8.68 | 8.37 | 8.48 | -1.40% | |
| 8.62 | 8.74 | 8.55 | 8.60 | -0.92% | |
| 8.74 | 8.89 | 8.61 | 8.68 | -0.69% | |
| 8.81 | 8.95 | 8.67 | 8.74 | 0.00% | |
| 8.66 | 8.80 | 8.54 | 8.74 | +0.46% | |
| 8.61 | 8.81 | 8.54 | 8.70 | +1.16% | |
| 8.91 | 8.99 | 8.56 | 8.60 | -2.05% | |
| 8.93 | 9.02 | 8.77 | 8.78 | -0.79% | |
| 8.58 | 8.88 | 8.47 | 8.85 | +3.87% | |
| 8.45 | 8.55 | 8.26 | 8.52 | -0.93% | |
| 8.33 | 8.67 | 8.25 | 8.60 | +3.24% | |
| 8.59 | 8.70 | 8.30 | 8.33 | -1.88% | |
| 8.37 | 8.52 | 8.24 | 8.49 | +1.19% | |
| 8.00 | 8.44 | 7.96 | 8.39 | +5.01% | |
| 7.96 | 8.07 | 7.80 | 7.99 | +0.76% | |
| 7.43 | 8.02 | 7.43 | 7.93 | +7.74% | |
| 7.19 | 7.44 | 7.05 | 7.36 | -9.25% | |
| 8.21 | 8.37 | 8.06 | 8.11 | -0.98% | |
| 8.13 | 8.28 | 8.04 | 8.19 | +0.74% | |
| 8.14 | 8.17 | 7.87 | 8.13 | +0.62% | |
| 8.34 | 8.41 | 7.99 | 8.08 | -4.04% | |
| 8.38 | 8.46 | 8.32 | 8.42 | +0.48% | |
| 8.23 | 8.49 | 8.23 | 8.38 | +1.70% | |
| 8.28 | 8.33 | 8.13 | 8.24 | +0.37% | |
| 8.40 | 8.47 | 8.20 | 8.21 | -1.32% | |
| 8.42 | 8.54 | 8.29 | 8.32 | -1.07% | |
| 8.29 | 8.44 | 8.14 | 8.41 | +0.36% | |
| 8.75 | 8.76 | 8.29 | 8.38 | -4.56% | |
| 8.60 | 8.83 | 8.60 | 8.78 | +2.09% | |
| 8.80 | 8.90 | 8.59 | 8.60 | -2.27% | |
| 8.61 | 9.00 | 8.49 | 8.80 | +1.27% | |
| 8.70 | 8.88 | 8.65 | 8.69 | -0.11% | |
| 8.26 | 8.72 | 8.18 | 8.70 | +5.07% | |
| 8.11 | 8.32 | 8.00 | 8.28 | +1.47% | |
| 8.35 | 8.35 | 8.05 | 8.16 | -2.16% | |
| 8.62 | 8.62 | 8.24 | 8.34 | -3.25% | |
| 8.58 | 8.72 | 8.46 | 8.62 | -0.58% | |
| 8.82 | 8.92 | 8.49 | 8.67 | -3.02% | |
| 8.42 | 9.02 | 8.42 | 8.94 | +6.81% | |
| 8.20 | 8.50 | 8.20 | 8.37 | +1.09% | |
| 8.05 | 8.38 | 7.85 | 8.28 | +3.50% | |
| 8.00 | 8.20 | 7.91 | 8.00 | +1.01% | |
| 7.76 | 7.97 | 7.74 | 7.92 | +2.33% | |
| 7.68 | 7.84 | 7.62 | 7.74 | +0.65% | |
| 7.52 | 7.75 | 7.45 | 7.69 | +3.92% | |
| 7.41 | 7.62 | 7.34 | 7.40 | 0.00% | |
| 7.28 | 7.51 | 7.28 | 7.40 | +2.78% | |
| 6.90 | 7.30 | 6.86 | 7.20 | +4.35% | |
| 6.98 | 7.11 | 6.87 | 6.90 | -0.72% | |
| 7.03 | 7.06 | 6.93 | 6.95 | +0.72% | |
| 6.90 | 7.06 | 6.79 | 6.90 | 0.00% | |
| 6.89 | 6.93 | 6.83 | 6.90 | +0.29% | |
| 6.87 | 6.89 | 6.74 | 6.88 | +1.33% | |
| 7.07 | 7.08 | 6.79 | 6.79 | -2.02% | |
| 6.68 | 7.07 | 6.61 | 6.93 | +3.28% | |
| 6.52 | 7.00 | 6.51 | 6.71 | +3.23% | |
| 6.25 | 6.54 | 6.25 | 6.50 | +4.17% | |
| 6.22 | 6.30 | 6.20 | 6.24 | +0.97% | |
| 6.17 | 6.26 | 6.10 | 6.18 | +0.49% | |
| 5.96 | 6.17 | 5.93 | 6.15 | +4.41% | |
| 5.99 | 5.99 | 5.81 | 5.89 | -1.83% | |
| 6.01 | 6.04 | 5.87 | 6.00 | -1.15% | |
| 6.13 | 6.19 | 5.98 | 6.07 | -1.46% | |
| 6.37 | 6.37 | 6.02 | 6.16 | -2.53% | |
| 6.22 | 6.39 | 6.17 | 6.32 | +1.44% | |
| 6.27 | 6.39 | 6.16 | 6.23 | -0.48% | |
| 6.23 | 6.28 | 6.15 | 6.26 | +1.13% | |
| 6.38 | 6.44 | 6.12 | 6.19 | -2.98% | |
| 6.18 | 6.40 | 6.10 | 6.38 | +2.41% | |
| 5.93 | 6.25 | 5.91 | 6.23 | +5.24% | |
| 6.00 | 6.01 | 5.83 | 5.92 | -1.50% | |
| 6.25 | 6.27 | 5.97 | 6.01 | -3.69% | |
| 6.30 | 6.41 | 6.24 | 6.24 | -2.19% | |
| 6.41 | 6.46 | 6.28 | 6.38 | -0.78% | |
| 6.21 | 6.48 | 6.14 | 6.43 | +2.72% | |
| 6.14 | 6.34 | 6.10 | 6.26 | +1.95% | |
| 6.55 | 6.62 | 6.10 | 6.14 | -5.97% | |
| 6.57 | 6.64 | 6.32 | 6.53 | -1.51% | |
| 6.70 | 7.01 | 6.19 | 6.63 | +4.08% | |
| 6.29 | 6.44 | 6.16 | 6.37 | +2.25% | |
| 6.39 | 6.47 | 6.21 | 6.23 | -1.74% | |
| 6.20 | 6.40 | 6.19 | 6.34 | +0.96% | |
| 6.17 | 6.33 | 6.10 | 6.28 | +2.45% | |
| 6.02 | 6.22 | 6.02 | 6.13 | +1.83% | |
| 6.01 | 6.08 | 5.97 | 6.02 | -1.15% | |
| 6.12 | 6.17 | 6.02 | 6.09 | -0.49% | |
| 6.04 | 6.18 | 6.02 | 6.12 | +1.16% | |
| 5.94 | 6.07 | 5.89 | 6.05 | +1.68% | |
| 6.04 | 6.07 | 5.90 | 5.95 | -1.49% | |
| 5.93 | 6.06 | 5.83 | 6.04 | +2.55% | |
| 6.25 | 6.29 | 5.87 | 5.89 | -5.76% | |
| 6.31 | 6.36 | 6.19 | 6.25 | -1.88% | |
| 6.26 | 6.41 | 6.17 | 6.37 | +4.08% | |
| 6.21 | 6.27 | 6.10 | 6.12 | -1.29% | |
| 6.08 | 6.22 | 6.05 | 6.20 | +2.14% | |
| 5.97 | 6.18 | 5.97 | 6.07 | +1.68% | |
| 5.83 | 6.03 | 5.78 | 5.97 | +2.05% | |
| 6.04 | 6.08 | 5.77 | 5.85 | -2.66% | |
| 5.88 | 6.05 | 5.76 | 6.01 | +1.52% | |
| 6.10 | 6.18 | 5.91 | 5.92 | +0.85% | |
| 6.01 | 6.09 | 5.86 | 5.87 | -2.98% | |
| 6.04 | 6.15 | 5.97 | 6.05 | +0.17% | |
| 5.90 | 6.14 | 5.88 | 6.04 | 0.00% | |
| 5.89 | 6.10 | 5.86 | 6.04 | +4.14% | |
| 5.69 | 5.92 | 5.68 | 5.80 | +3.57% | |
| 5.32 | 5.64 | 5.29 | 5.60 | +3.70% | |
| 5.51 | 5.55 | 5.35 | 5.40 | -3.05% | |
| 5.26 | 5.66 | 5.26 | 5.57 | +5.09% | |
| 5.34 | 5.48 | 5.25 | 5.30 | +0.19% | |
| 5.54 | 5.54 | 5.25 | 5.29 | -5.70% | |
| 5.54 | 5.64 | 5.47 | 5.61 | +3.12% | |
| 5.58 | 5.61 | 5.40 | 5.44 | -2.51% | |
| 5.40 | 5.64 | 5.36 | 5.58 | +2.76% | |
| 5.56 | 5.57 | 5.37 | 5.43 | -3.21% | |
| 5.49 | 5.69 | 5.47 | 5.61 | +2.19% | |
| 5.65 | 5.65 | 5.41 | 5.49 | +0.55% | |
| 5.47 | 5.62 | 5.41 | 5.46 | -0.36% | |
| 5.62 | 5.68 | 5.38 | 5.48 | -4.36% | |
| 5.73 | 5.83 | 5.65 | 5.73 | -1.55% | |
| 5.60 | 5.87 | 5.54 | 5.82 | +3.93% | |
| 5.73 | 5.83 | 5.59 | 5.60 | -3.61% | |
| 5.95 | 5.96 | 5.70 | 5.81 | -3.81% | |
| 6.02 | 6.25 | 6.01 | 6.04 | -0.49% | |
| 6.03 | 6.14 | 5.86 | 6.07 | +2.19% | |
| 5.81 | 6.00 | 5.73 | 5.94 | -1.33% | |
| 7.08 | 7.12 | 5.91 | 6.02 | -1.63% | |
| 6.51 | 6.62 | 5.80 | 6.12 | -9.20% | |
| 6.70 | 6.77 | 6.44 | 6.74 | +1.20% | |
| 6.72 | 6.75 | 6.62 | 6.66 | -0.30% | |
| 6.59 | 6.69 | 6.57 | 6.68 | +1.52% | |
| 6.55 | 6.74 | 6.55 | 6.58 | -0.45% | |
| 6.69 | 6.77 | 6.51 | 6.61 | -1.78% | |
| 6.97 | 7.02 | 6.26 | 6.73 | -4.27% | |
| 6.84 | 7.07 | 6.80 | 7.03 | +1.74% | |
| 6.85 | 7.03 | 6.80 | 6.91 | +1.32% | |
| 6.94 | 7.10 | 6.80 | 6.82 | -1.30% | |
| 6.95 | 7.02 | 6.78 | 6.91 | 0.00% | |
| 7.22 | 7.26 | 6.87 | 6.91 | -4.29% | |
| 7.03 | 7.22 | 6.90 | 7.22 | +3.74% | |
| 7.00 | 7.06 | 6.86 | 6.96 | -0.71% | |
| 7.00 | 7.10 | 6.93 | 7.01 | +1.45% | |
| 7.01 | 7.21 | 6.84 | 6.91 | -2.40% | |
| 7.40 | 7.42 | 6.97 | 7.08 | -3.54% | |
| 7.37 | 7.56 | 7.27 | 7.34 | -0.27% | |
| 7.27 | 7.59 | 7.22 | 7.36 | 0.00% | |
| 7.30 | 7.45 | 7.22 | 7.36 | +1.66% | |
| 7.15 | 7.33 | 7.05 | 7.24 | +1.12% | |
| 7.46 | 7.52 | 7.14 | 7.16 | -4.66% | |
| 7.51 | 7.65 | 7.38 | 7.51 | +0.40% | |
| 7.42 | 7.58 | 7.36 | 7.48 | +0.54% | |
| 7.60 | 7.65 | 7.43 | 7.44 | -2.23% | |
| 7.70 | 7.85 | 7.53 | 7.61 | -0.13% | |
| 7.58 | 7.71 | 7.47 | 7.62 | +0.13% | |
| 7.41 | 7.70 | 7.25 | 7.61 | +1.20% | |
| 7.44 | 7.62 | 7.38 | 7.52 | +1.48% | |
| 7.56 | 7.60 | 7.37 | 7.41 | -2.24% | |
| 7.63 | 7.71 | 7.50 | 7.58 | -1.69% | |
| 7.86 | 7.91 | 7.53 | 7.71 | -2.03% | |
| 7.87 | 7.97 | 7.69 | 7.87 | -0.76% | |
| 8.24 | 8.27 | 7.81 | 7.93 | -2.46% | |
| 7.62 | 8.42 | 7.57 | 8.13 | +12.76% | |
| 7.02 | 7.37 | 6.96 | 7.21 | +3.59% | |
| 7.09 | 7.24 | 6.93 | 6.96 | -1.83% | |
| 7.33 | 7.45 | 6.88 | 7.09 | -3.54% | |
| 7.88 | 7.95 | 7.26 | 7.35 | -6.37% | |
| 7.89 | 8.22 | 7.55 | 7.85 | +7.39% | |
| 7.41 | 7.49 | 7.24 | 7.31 | -1.62% | |
| 7.30 | 7.47 | 7.20 | 7.43 | +0.81% | |
| 7.30 | 7.54 | 7.19 | 7.37 | +2.22% | |
| 7.22 | 7.32 | 7.17 | 7.21 | -0.96% | |
| 7.17 | 7.40 | 7.01 | 7.28 | +0.97% | |
| 7.22 | 7.34 | 7.16 | 7.21 | -1.77% | |
| 6.97 | 7.45 | 6.97 | 7.34 | +4.71% | |
| 7.10 | 7.21 | 6.99 | 7.01 | +0.29% | |
| 7.06 | 7.26 | 6.97 | 6.99 | -1.55% | |
| 7.02 | 7.16 | 6.95 | 7.10 | +0.71% | |
| 7.17 | 7.25 | 7.02 | 7.05 | -1.67% | |
| 7.09 | 7.20 | 7.00 | 7.17 | +2.28% | |
| 6.94 | 7.24 | 6.90 | 7.01 | +1.01% | |
| 7.03 | 7.07 | 6.85 | 6.94 | -1.00% | |
| 7.06 | 7.30 | 6.95 | 7.01 | +0.29% | |
| 6.67 | 7.06 | 6.57 | 6.99 | +7.37% | |
| 6.75 | 6.80 | 6.47 | 6.51 | -3.12% | |
| 6.73 | 6.90 | 6.65 | 6.72 | -0.15% | |
| 6.52 | 6.85 | 6.50 | 6.73 | +4.02% | |
| 6.96 | 6.98 | 6.47 | 6.47 | -7.04% | |
| 7.08 | 7.16 | 6.92 | 6.96 | -3.06% | |
| 7.23 | 7.24 | 7.10 | 7.18 | 0.00% | |
| 7.15 | 7.24 | 7.01 | 7.18 | +1.13% | |
| 7.04 | 7.14 | 6.97 | 7.10 | +0.85% | |
| 6.85 | 7.06 | 6.80 | 7.04 | +3.07% | |
| 6.82 | 6.94 | 6.71 | 6.83 | -0.15% | |
| 7.25 | 7.27 | 6.81 | 6.84 | -3.53% | |
| 7.08 | 7.25 | 7.02 | 7.09 | +0.14% | |
| 7.18 | 7.26 | 7.00 | 7.08 | -2.48% | |
| 7.18 | 7.50 | 7.11 | 7.26 | +1.11% | |
| 7.12 | 7.32 | 7.01 | 7.18 | -1.10% | |
| 7.60 | 7.75 | 7.26 | 7.26 | -4.35% | |
| 7.53 | 7.86 | 7.40 | 7.59 | +2.02% | |
| 7.73 | 7.75 | 7.27 | 7.44 | -3.63% | |
| 7.54 | 7.75 | 7.22 | 7.72 | +3.90% | |
| 7.53 | 7.86 | 7.18 | 7.43 | -3.63% | |
| 8.40 | 8.95 | 7.00 | 7.71 | -21.88% | |
| 9.90 | 10.08 | 9.73 | 9.87 | -0.30% | |
| 9.54 | 10.02 | 9.48 | 9.90 | 0.00% | |
| 9.70 | 9.94 | 9.53 | 9.90 | +2.06% | |
| 9.76 | 9.97 | 9.57 | 9.70 | -0.10% | |
| 9.63 | 9.85 | 9.50 | 9.71 | +0.94% | |
| 9.44 | 10.03 | 9.33 | 9.62 | +4.23% | |
| 9.33 | 9.36 | 9.15 | 9.23 | -0.86% | |
| 9.21 | 9.39 | 9.11 | 9.31 | +1.09% | |
| 9.30 | 9.49 | 9.17 | 9.21 | +0.88% | |
| 9.09 | 9.40 | 9.03 | 9.13 | +0.66% | |
| 9.07 | 9.32 | 8.99 | 9.07 | -0.11% | |
| 9.28 | 9.29 | 9.01 | 9.08 | -2.78% | |
| 9.36 | 9.40 | 9.06 | 9.34 | +1.08% | |
| 9.05 | 9.40 | 8.95 | 9.24 | +1.09% | |
| 9.26 | 9.40 | 9.02 | 9.14 | -1.40% | |
| 8.14 | 9.29 | 8.12 | 9.27 | +14.16% | |
| 7.97 | 8.25 | 7.94 | 8.12 | +2.14% | |
| 7.94 | 8.10 | 7.78 | 7.95 | -0.50% | |
| 8.19 | 8.21 | 7.87 | 7.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XERS chart for longer ranges.