Skip to main content
XERS logo

Xeris Biopharma Holdings, Inc.

XERSNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$10.64Today:- (-)1Y +18.95%

As of Oct 28, 2026 close

Market cap
$1.84B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.25$11.42
Volume (live)
-
Avg. volume (3M)
3.06M

Xeris Biopharma Holdings (XERS) Historical Stock Prices

Analyze Xeris Biopharma Holdings (XERS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xeris Biopharma Holdings (XERS) Interactive Price Chart

Interactive historical price chart showing Xeris Biopharma Holdings stock price movements and trends across multiple time periods.

Loading chart...

XERS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XERS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202610.4510.7510.3910.6410.641.45M
Oct 27, 202610.1610.4810.1010.4510.451.52M
Oct 26, 202610.2210.4010.1210.2110.211.91M
Oct 23, 202610.8510.8510.0610.2010.202.37M
Oct 22, 202610.8110.9810.6710.8610.861.41M
Oct 21, 202611.1411.2810.7710.7910.791.68M
Oct 20, 202611.0111.3510.9611.1311.132.90M
Oct 19, 202610.3411.4110.3410.9510.954.34M
Oct 16, 202610.0410.339.8410.3110.312.29M
Oct 15, 20269.7710.189.7610.0710.071.94M
Oct 14, 202610.0810.399.739.779.772.37M
Oct 13, 202610.4110.5010.1510.2010.202.22M
Oct 12, 202610.4610.5510.3210.4610.461.33M
Oct 9, 202610.1510.6010.0710.4810.483.00M
Oct 8, 202610.1010.3510.0010.1910.191.98M
Oct 7, 202610.0010.279.9110.1110.112.22M
Oct 6, 202610.2310.329.9010.0710.072.40M
Oct 5, 20269.1510.239.1210.1310.134.66M
Oct 2, 20269.349.349.049.089.081.80M
Oct 1, 20269.529.699.189.259.253.59M
Sep 30, 20269.9710.079.549.569.563.75M
Sep 29, 20269.7711.339.509.989.9819.31M
Sep 28, 20269.0510.019.009.839.834.46M
Sep 25, 20268.999.158.859.109.101.55M
Sep 24, 20268.658.998.568.958.951.36M
Sep 23, 20268.749.208.468.668.662.04M
Sep 22, 20268.908.978.648.738.731.69M
Sep 21, 20268.288.818.168.808.803.23M
Sep 18, 20268.108.257.938.208.204.71M
Sep 17, 20267.688.187.688.168.162.34M
Sep 16, 20267.507.927.507.787.782.04M
Sep 15, 20267.577.587.417.497.491.18M
Sep 14, 20267.597.687.527.577.572.01M
Sep 11, 20267.897.897.407.457.452.40M
Sep 10, 20267.807.997.637.677.671.96M
Sep 9, 20268.438.617.647.717.712.82M
Sep 8, 20268.398.528.228.488.481.35M
Sep 4, 20268.508.598.388.538.531.03M
Sep 3, 20268.648.788.418.598.591.60M
Sep 2, 20268.498.638.288.588.581.35M
Sep 1, 20268.428.628.388.438.431.14M
Aug 31, 20268.458.488.298.448.441.40M
Aug 28, 20268.628.688.378.488.481.03M
Aug 27, 20268.628.748.558.608.601.27M
Aug 26, 20268.748.898.618.688.681.50M
Aug 25, 20268.818.958.668.748.741.01M
Aug 24, 20268.668.808.548.748.74870.74K
Aug 21, 20268.618.818.548.708.701.56M
Aug 20, 20268.918.988.568.608.602.00M
Aug 19, 20268.939.028.778.788.782.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.