Xerox Stock Price History
NASDAQ: XRXTechnologyComputer peripheral equipmentUSD
2.75-0.17 (-5.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XRX price history at a glance
The price history for Xerox (XRX) on this page begins on December 29, 1969, when the stock closed at $45.89; it most recently closed at $2.75 on October 5, 2026. The highest price in this record is $168.48, reached on May 3, 1999; the latest close is 98.4% below that peak. Across the 56 complete calendar years in the table, XRX finished higher in 30 and lower in 26. Its best year was 2001 (+117.3%) and its worst was 2000 (-79.6%).
Over roughly 57 years the share price changed -94.0%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, XRX has lost 20.5%. 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 1969
- $168.48
- Date of high
- May 3, 1999
- Low since 1969
- $1.19
- Date of low
- Apr 13, 2026
- 52-week high
- $3.78
- 52-week low
- $1.19
- Last close
- $2.75
XRX returns
1 week
-8.94%
1 month
-12.42%
3 months
-2.48%
6 months
+125.41%
Year to date
+16.03%
1 year
-20.52%
3 years
-80.78%
5 years
-86.60%
XRX price return, excluding dividends.
XRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.75 | +11.79% |
| 2025 | 2.46 | -70.25% |
| 2024 | 8.27 | -54.88% |
| 2023 | 18.33 | +25.55% |
| 2022 | 14.60 | -35.51% |
| 2021 | 22.64 | -2.37% |
| 2020 | 23.19 | -36.38% |
| 2019 | 36.45 | +78.24% |
| 2018 | 20.45 | -29.85% |
| 2017 | 29.15 | +26.72% |
| 2016 | 23.00 | -17.87% |
| 2015 | 28.01 | -22.69% |
| 2014 | 36.23 | +14.68% |
| 2013 | 31.59 | +68.64% |
| 2012 | 18.74 | -10.68% |
| 2011 | 20.98 | -30.90% |
| 2010 | 30.36 | +36.17% |
| 2009 | 22.29 | +0.95% |
| 2008 | 22.08 | -44.54% |
| 2007 | 39.82 | -10.86% |
| 2006 | 44.66 | +15.70% |
| 2005 | 38.60 | -13.87% |
| 2004 | 44.82 | +25.17% |
| 2003 | 35.81 | +64.13% |
| 2002 | 21.82 | -17.61% |
| 2001 | 26.48 | +117.30% |
| 2000 | 12.19 | -79.61% |
| 1999 | 59.78 | -61.55% |
| 1998 | 155.47 | +57.60% |
| 1997 | 98.65 | +40.94% |
| 1996 | 69.99 | +16.33% |
| 1995 | 60.17 | +38.38% |
| 1994 | 43.48 | +10.77% |
| 1993 | 39.25 | +12.78% |
| 1992 | 34.80 | +18.73% |
| 1991 | 29.31 | +84.77% |
| 1990 | 15.87 | -36.90% |
| 1989 | 25.14 | -1.93% |
| 1988 | 25.64 | +3.09% |
| 1987 | 24.87 | -5.03% |
| 1986 | 26.19 | +0.21% |
| 1985 | 26.13 | +57.62% |
| 1984 | 16.58 | -23.74% |
| 1983 | 21.74 | +32.44% |
| 1982 | 16.41 | -7.72% |
| 1981 | 17.79 | -32.64% |
| 1980 | 26.41 | +1.05% |
| 1979 | 26.13 | +11.74% |
| 1978 | 23.39 | +13.90% |
| 1977 | 20.53 | -20.09% |
| 1976 | 25.69 | +12.23% |
| 1975 | 22.89 | +1.71% |
| 1974 | 22.51 | -55.24% |
| 1973 | 50.29 | -23.28% |
| 1972 | 65.55 | +19.16% |
| 1971 | 55.01 | +44.80% |
| 1970 | 37.99 | -17.22% |
| 1969* | 45.89 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
XRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.90 | 2.91 | 2.70 | 2.75 | -5.82% | |
| 2.92 | 2.97 | 2.87 | 2.92 | -2.99% | |
| 2.86 | 3.11 | 2.84 | 3.01 | +2.73% | |
| 3.04 | 3.06 | 2.91 | 2.93 | -2.98% | |
| 3.00 | 3.06 | 2.95 | 3.02 | 0.00% | |
| 3.19 | 3.20 | 3.00 | 3.02 | -3.82% | |
| 3.17 | 3.20 | 3.09 | 3.14 | -0.95% | |
| 3.25 | 3.26 | 3.15 | 3.17 | -1.25% | |
| 3.32 | 3.32 | 3.13 | 3.21 | -1.53% | |
| 3.29 | 3.30 | 3.19 | 3.26 | -1.81% | |
| 3.37 | 3.51 | 3.30 | 3.32 | -0.30% | |
| 3.40 | 3.47 | 3.31 | 3.33 | -4.03% | |
| 3.50 | 3.55 | 3.40 | 3.47 | -0.57% | |
| 3.37 | 3.57 | 3.36 | 3.49 | +4.80% | |
| 3.45 | 3.49 | 3.32 | 3.33 | -2.63% | |
| 3.59 | 3.59 | 3.34 | 3.42 | -5.52% | |
| 3.53 | 3.63 | 3.45 | 3.62 | +4.02% | |
| 3.51 | 3.57 | 3.39 | 3.48 | +0.58% | |
| 3.29 | 3.53 | 3.27 | 3.46 | +4.53% | |
| 3.38 | 3.44 | 3.26 | 3.31 | -3.50% | |
| 3.20 | 3.46 | 3.20 | 3.43 | +8.20% | |
| 3.10 | 3.20 | 3.09 | 3.17 | +0.96% | |
| 3.20 | 3.23 | 3.08 | 3.14 | -1.88% | |
| 3.50 | 3.55 | 3.17 | 3.20 | -3.61% | |
| 3.31 | 3.42 | 3.30 | 3.32 | +0.61% | |
| 3.15 | 3.31 | 3.07 | 3.30 | +3.77% | |
| 3.14 | 3.27 | 3.14 | 3.18 | +0.63% | |
| 3.23 | 3.28 | 3.15 | 3.16 | -2.17% | |
| 3.07 | 3.28 | 3.03 | 3.23 | +5.56% | |
| 2.97 | 3.20 | 2.95 | 3.06 | +3.03% | |
| 2.98 | 3.08 | 2.96 | 2.97 | -0.34% | |
| 2.94 | 3.02 | 2.89 | 2.98 | +1.02% | |
| 2.88 | 2.97 | 2.78 | 2.95 | +3.51% | |
| 2.86 | 2.89 | 2.82 | 2.85 | -1.72% | |
| 2.86 | 3.00 | 2.85 | 2.90 | +2.11% | |
| 2.85 | 2.88 | 2.81 | 2.84 | -0.35% | |
| 2.98 | 3.02 | 2.82 | 2.85 | -4.04% | |
| 3.00 | 3.09 | 2.96 | 2.97 | +0.68% | |
| 3.06 | 3.08 | 2.91 | 2.95 | -4.84% | |
| 3.15 | 3.15 | 3.08 | 3.10 | -1.27% | |
| 3.12 | 3.19 | 3.10 | 3.14 | 0.00% | |
| 3.23 | 3.23 | 3.07 | 3.14 | -2.48% | |
| 3.20 | 3.25 | 3.12 | 3.22 | -0.92% | |
| 3.27 | 3.28 | 3.17 | 3.25 | +0.31% | |
| 3.26 | 3.29 | 3.20 | 3.24 | +0.31% | |
| 3.14 | 3.39 | 3.09 | 3.23 | +2.87% | |
| 3.21 | 3.23 | 3.10 | 3.14 | -2.79% | |
| 3.20 | 3.35 | 3.15 | 3.23 | +3.19% | |
| 2.98 | 3.28 | 2.90 | 3.13 | +6.10% | |
| 3.49 | 3.51 | 2.87 | 2.95 | -15.47% | |
| 3.42 | 3.78 | 3.23 | 3.49 | +32.20% | |
| 2.77 | 2.82 | 2.61 | 2.64 | -4.00% | |
| 2.74 | 2.76 | 2.64 | 2.75 | +0.73% | |
| 2.62 | 2.78 | 2.62 | 2.73 | +5.81% | |
| 2.63 | 2.66 | 2.55 | 2.58 | -1.15% | |
| 2.60 | 2.64 | 2.51 | 2.61 | -1.88% | |
| 2.73 | 2.83 | 2.65 | 2.66 | -2.92% | |
| 2.60 | 2.78 | 2.60 | 2.74 | +4.98% | |
| 2.76 | 2.77 | 2.59 | 2.61 | -5.78% | |
| 2.63 | 2.82 | 2.63 | 2.77 | +3.36% | |
| 2.73 | 2.80 | 2.67 | 2.68 | -0.74% | |
| 2.73 | 2.81 | 2.69 | 2.70 | -1.10% | |
| 2.85 | 2.88 | 2.69 | 2.73 | -1.44% | |
| 2.78 | 2.86 | 2.69 | 2.77 | -1.77% | |
| 2.83 | 2.86 | 2.73 | 2.82 | +1.44% | |
| 2.71 | 2.85 | 2.69 | 2.78 | +4.12% | |
| 2.60 | 2.73 | 2.60 | 2.67 | 0.00% | |
| 2.84 | 2.96 | 2.66 | 2.67 | -7.29% | |
| 2.78 | 3.01 | 2.78 | 2.88 | +2.86% | |
| 3.08 | 3.13 | 2.78 | 2.80 | -9.68% | |
| 3.07 | 3.21 | 2.98 | 3.10 | -0.96% | |
| 3.16 | 3.24 | 3.08 | 3.13 | -1.26% | |
| 3.34 | 3.40 | 3.12 | 3.17 | -4.23% | |
| 3.20 | 3.33 | 3.08 | 3.31 | +2.80% | |
| 3.21 | 3.30 | 3.14 | 3.22 | +2.55% | |
| 3.10 | 3.20 | 3.05 | 3.14 | 0.00% | |
| 2.98 | 3.44 | 2.97 | 3.14 | +2.61% | |
| 3.02 | 3.13 | 3.00 | 3.06 | +1.32% | |
| 3.18 | 3.21 | 2.99 | 3.02 | -3.82% | |
| 3.29 | 3.36 | 3.12 | 3.14 | -4.56% | |
| 3.42 | 3.46 | 3.28 | 3.29 | -3.80% | |
| 3.54 | 3.57 | 3.41 | 3.42 | -1.44% | |
| 3.47 | 3.55 | 3.34 | 3.47 | 0.00% | |
| 3.24 | 3.50 | 3.21 | 3.47 | +7.10% | |
| 3.36 | 3.44 | 3.20 | 3.24 | -4.42% | |
| 3.58 | 3.63 | 3.15 | 3.39 | -4.51% | |
| 3.38 | 3.64 | 3.34 | 3.55 | +6.93% | |
| 3.68 | 3.75 | 3.29 | 3.32 | -4.87% | |
| 3.24 | 3.61 | 3.21 | 3.49 | +7.38% | |
| 3.29 | 3.56 | 3.20 | 3.25 | -1.22% | |
| 3.16 | 3.32 | 3.12 | 3.29 | +6.47% | |
| 3.26 | 3.40 | 3.05 | 3.09 | -4.63% | |
| 3.07 | 3.39 | 3.07 | 3.24 | +6.58% | |
| 3.11 | 3.30 | 2.98 | 3.04 | -1.94% | |
| 3.12 | 3.22 | 2.97 | 3.10 | +2.99% | |
| 2.98 | 3.29 | 2.91 | 3.01 | +3.79% | |
| 2.52 | 2.98 | 2.50 | 2.90 | +16.00% | |
| 2.50 | 2.57 | 2.37 | 2.50 | -1.57% | |
| 2.58 | 2.67 | 2.52 | 2.54 | -1.17% | |
| 2.63 | 2.63 | 2.46 | 2.57 | -3.02% | |
| 2.60 | 2.72 | 2.52 | 2.65 | +2.71% | |
| 2.43 | 2.76 | 2.36 | 2.58 | +6.17% | |
| 2.52 | 2.60 | 2.38 | 2.43 | -4.33% | |
| 2.73 | 2.75 | 2.51 | 2.54 | -6.96% | |
| 2.64 | 2.76 | 2.52 | 2.73 | +2.63% | |
| 2.78 | 2.96 | 2.58 | 2.66 | -4.32% | |
| 2.36 | 2.81 | 2.35 | 2.78 | +17.30% | |
| 2.60 | 2.61 | 2.30 | 2.37 | -9.54% | |
| 2.62 | 2.64 | 2.40 | 2.62 | -0.76% | |
| 2.54 | 2.66 | 2.36 | 2.64 | +1.54% | |
| 2.82 | 3.17 | 2.57 | 2.60 | -3.70% | |
| 2.26 | 2.73 | 2.15 | 2.70 | +20.00% | |
| 1.95 | 2.30 | 1.75 | 2.25 | +43.31% | |
| 1.57 | 1.62 | 1.54 | 1.57 | -1.26% | |
| 1.62 | 1.64 | 1.58 | 1.59 | -1.85% | |
| 1.54 | 1.63 | 1.53 | 1.62 | +3.85% | |
| 1.69 | 1.69 | 1.55 | 1.56 | -6.59% | |
| 1.80 | 1.81 | 1.66 | 1.67 | -7.73% | |
| 1.82 | 1.87 | 1.75 | 1.81 | 0.00% | |
| 1.85 | 1.93 | 1.81 | 1.81 | -2.16% | |
| 1.72 | 1.88 | 1.69 | 1.85 | +6.94% | |
| 1.67 | 1.77 | 1.65 | 1.73 | +7.45% | |
| 1.48 | 1.63 | 1.44 | 1.61 | +9.52% | |
| 1.42 | 1.48 | 1.40 | 1.47 | +4.26% | |
| 1.28 | 1.41 | 1.28 | 1.41 | +11.02% | |
| 1.22 | 1.28 | 1.19 | 1.27 | +4.10% | |
| 1.30 | 1.32 | 1.22 | 1.22 | -4.69% | |
| 1.27 | 1.29 | 1.23 | 1.28 | +0.79% | |
| 1.31 | 1.35 | 1.25 | 1.27 | 0.00% | |
| 1.21 | 1.28 | 1.21 | 1.27 | +3.25% | |
| 1.27 | 1.30 | 1.21 | 1.23 | -2.38% | |
| 1.25 | 1.29 | 1.22 | 1.26 | 0.00% | |
| 1.28 | 1.32 | 1.26 | 1.26 | -2.33% | |
| 1.29 | 1.32 | 1.26 | 1.29 | +0.78% | |
| 1.39 | 1.40 | 1.26 | 1.28 | -8.57% | |
| 1.40 | 1.44 | 1.39 | 1.40 | -2.78% | |
| 1.39 | 1.50 | 1.39 | 1.44 | +2.13% | |
| 1.37 | 1.46 | 1.36 | 1.41 | +4.44% | |
| 1.33 | 1.36 | 1.31 | 1.35 | 0.00% | |
| 1.37 | 1.40 | 1.28 | 1.35 | -0.74% | |
| 1.44 | 1.47 | 1.34 | 1.36 | -7.48% | |
| 1.44 | 1.49 | 1.40 | 1.47 | +3.52% | |
| 1.44 | 1.45 | 1.34 | 1.42 | -2.07% | |
| 1.55 | 1.63 | 1.45 | 1.45 | -5.84% | |
| 1.67 | 1.69 | 1.54 | 1.54 | -7.23% | |
| 1.71 | 1.74 | 1.65 | 1.66 | -2.92% | |
| 1.72 | 1.77 | 1.69 | 1.71 | -2.29% | |
| 1.71 | 1.78 | 1.67 | 1.75 | +2.94% | |
| 1.71 | 1.74 | 1.66 | 1.70 | -1.16% | |
| 1.71 | 1.74 | 1.64 | 1.72 | -1.15% | |
| 1.82 | 1.83 | 1.71 | 1.74 | -7.45% | |
| 1.73 | 1.91 | 1.73 | 1.88 | +6.82% | |
| 1.69 | 1.81 | 1.65 | 1.76 | +3.53% | |
| 1.74 | 1.74 | 1.68 | 1.70 | -5.56% | |
| 1.70 | 1.82 | 1.67 | 1.80 | 0.00% | |
| 1.76 | 1.81 | 1.71 | 1.80 | +1.69% | |
| 1.78 | 1.82 | 1.72 | 1.77 | -1.12% | |
| 1.81 | 1.88 | 1.77 | 1.79 | -1.10% | |
| 1.76 | 1.84 | 1.76 | 1.81 | +2.84% | |
| 1.85 | 1.85 | 1.74 | 1.76 | -5.38% | |
| 1.83 | 1.94 | 1.81 | 1.86 | 0.00% | |
| 1.95 | 2.03 | 1.83 | 1.86 | -5.58% | |
| 2.05 | 2.07 | 1.96 | 1.97 | -3.43% | |
| 1.97 | 2.11 | 1.92 | 2.04 | +6.25% | |
| 1.94 | 1.97 | 1.89 | 1.92 | -1.03% | |
| 2.03 | 2.07 | 1.86 | 1.94 | -6.28% | |
| 2.12 | 2.16 | 2.02 | 2.07 | -1.90% | |
| 2.11 | 2.21 | 2.08 | 2.11 | 0.00% | |
| 2.21 | 2.23 | 2.10 | 2.11 | -9.83% | |
| 2.16 | 2.34 | 2.16 | 2.34 | +10.38% | |
| 2.28 | 2.28 | 2.06 | 2.12 | -7.42% | |
| 2.21 | 2.31 | 2.19 | 2.29 | +5.53% | |
| 2.29 | 2.29 | 2.07 | 2.17 | -5.65% | |
| 2.16 | 2.39 | 2.12 | 2.30 | +5.02% | |
| 2.07 | 2.19 | 2.03 | 2.19 | +7.35% | |
| 2.25 | 2.29 | 2.03 | 2.04 | -12.45% | |
| 2.17 | 2.48 | 2.17 | 2.33 | +9.39% | |
| 2.21 | 2.24 | 2.13 | 2.13 | -4.05% | |
| 2.30 | 2.31 | 2.21 | 2.22 | -3.90% | |
| 2.27 | 2.33 | 2.20 | 2.31 | +0.43% | |
| 2.27 | 2.35 | 2.27 | 2.30 | +2.22% | |
| 2.32 | 2.35 | 2.10 | 2.25 | -10.36% | |
| 2.61 | 2.64 | 2.47 | 2.51 | -7.72% | |
| 2.69 | 2.73 | 2.62 | 2.72 | +1.12% | |
| 2.53 | 2.73 | 2.49 | 2.69 | +7.60% | |
| 2.47 | 2.54 | 2.45 | 2.50 | +1.63% | |
| 2.58 | 2.60 | 2.44 | 2.46 | -3.91% | |
| 2.53 | 2.59 | 2.49 | 2.56 | +0.79% | |
| 2.62 | 2.64 | 2.49 | 2.54 | -1.93% | |
| 2.48 | 2.62 | 2.47 | 2.59 | +2.78% | |
| 2.59 | 2.59 | 2.45 | 2.52 | -1.95% | |
| 2.49 | 2.58 | 2.47 | 2.57 | +2.39% | |
| 2.49 | 2.58 | 2.45 | 2.51 | +2.03% | |
| 2.40 | 2.49 | 2.40 | 2.46 | +3.80% | |
| 2.45 | 2.46 | 2.37 | 2.37 | -4.44% | |
| 2.46 | 2.49 | 2.43 | 2.48 | +1.22% | |
| 2.45 | 2.52 | 2.43 | 2.45 | -1.61% | |
| 2.50 | 2.52 | 2.44 | 2.49 | 0.00% | |
| 2.49 | 2.53 | 2.48 | 2.49 | +0.40% | |
| 2.48 | 2.54 | 2.40 | 2.48 | -0.40% | |
| 2.62 | 2.67 | 2.47 | 2.49 | -4.96% | |
| 2.67 | 2.69 | 2.61 | 2.62 | -1.87% | |
| 2.71 | 2.74 | 2.66 | 2.67 | -1.11% | |
| 2.82 | 2.84 | 2.69 | 2.70 | -3.91% | |
| 2.72 | 2.87 | 2.65 | 2.81 | +2.18% | |
| 2.64 | 2.99 | 2.56 | 2.75 | +5.36% | |
| 2.60 | 2.67 | 2.59 | 2.61 | 0.00% | |
| 2.60 | 2.62 | 2.51 | 2.61 | -0.38% | |
| 2.60 | 2.66 | 2.58 | 2.62 | +0.77% | |
| 2.66 | 2.74 | 2.59 | 2.60 | -2.62% | |
| 2.71 | 2.74 | 2.64 | 2.67 | -0.74% | |
| 2.81 | 2.87 | 2.68 | 2.69 | -3.58% | |
| 2.69 | 2.81 | 2.69 | 2.79 | +2.95% | |
| 2.70 | 2.79 | 2.69 | 2.71 | +1.12% | |
| 2.69 | 2.74 | 2.66 | 2.68 | +0.37% | |
| 2.72 | 2.76 | 2.65 | 2.67 | -3.96% | |
| 2.66 | 2.79 | 2.62 | 2.78 | +4.51% | |
| 2.74 | 2.75 | 2.64 | 2.66 | -2.56% | |
| 2.71 | 2.83 | 2.66 | 2.73 | +0.37% | |
| 2.60 | 2.74 | 2.58 | 2.72 | +3.82% | |
| 2.35 | 2.63 | 2.35 | 2.62 | +11.97% | |
| 2.42 | 2.50 | 2.32 | 2.34 | -4.49% | |
| 2.53 | 2.56 | 2.42 | 2.45 | -3.54% | |
| 2.57 | 2.61 | 2.51 | 2.54 | -2.31% | |
| 2.75 | 2.75 | 2.57 | 2.60 | -5.45% | |
| 2.78 | 2.82 | 2.66 | 2.75 | -3.17% | |
| 2.95 | 2.99 | 2.83 | 2.84 | -4.38% | |
| 2.99 | 3.07 | 2.96 | 2.97 | -0.67% | |
| 3.02 | 3.05 | 2.96 | 2.99 | -1.32% | |
| 3.08 | 3.09 | 2.96 | 3.03 | -0.98% | |
| 3.01 | 3.07 | 2.95 | 3.06 | +1.66% | |
| 3.06 | 3.09 | 2.97 | 3.01 | -1.95% | |
| 2.98 | 3.09 | 2.92 | 3.07 | +3.72% | |
| 3.17 | 3.17 | 2.96 | 2.96 | -8.07% | |
| 3.30 | 3.44 | 3.15 | 3.22 | -3.01% | |
| 3.09 | 3.35 | 3.09 | 3.32 | +7.44% | |
| 3.36 | 3.41 | 3.02 | 3.09 | -9.91% | |
| 3.66 | 3.68 | 3.41 | 3.43 | -3.92% | |
| 3.64 | 3.70 | 3.52 | 3.57 | -1.65% | |
| 3.62 | 3.66 | 3.54 | 3.63 | +1.40% | |
| 3.50 | 3.66 | 3.50 | 3.58 | +2.87% | |
| 3.20 | 3.49 | 3.20 | 3.48 | +9.09% | |
| 3.21 | 3.25 | 3.15 | 3.19 | -0.62% | |
| 3.19 | 3.28 | 3.15 | 3.21 | +0.63% | |
| 3.16 | 3.21 | 3.10 | 3.19 | +2.90% | |
| 3.08 | 3.16 | 3.03 | 3.10 | -0.64% | |
| 3.34 | 3.37 | 3.11 | 3.12 | -5.45% | |
| 3.29 | 3.39 | 3.26 | 3.30 | +1.85% | |
| 3.20 | 3.32 | 3.17 | 3.24 | -1.22% | |
| 3.28 | 3.32 | 3.22 | 3.28 | +3.47% | |
| 3.46 | 3.52 | 3.16 | 3.17 | -8.38% | |
| 3.56 | 3.58 | 3.45 | 3.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XRX chart for longer ranges.