NASDAQ:XERS | Historical Stock Price | Xeris Biopharma Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.95$3.80$7.43$14.51$28.342018-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.92$4.921,645,000——
2020-12-30$5.11$5.111,527,800——
2020-12-29$5.34$5.341,804,500——
2020-12-28$5.40$5.401,277,500——
2020-12-24$5.45$5.451,011,600——
2020-12-23$5.48$5.482,708,400——
2020-12-22$5.07$5.072,663,500——
2020-12-21$5.17$5.173,807,900——
2020-12-18$4.64$4.641,520,800——
2020-12-17$4.66$4.661,135,000——
2020-12-16$4.80$4.801,449,300——
2020-12-15$4.75$4.751,640,700——
2020-12-14$4.64$4.642,608,200——
2020-12-11$4.57$4.576,101,400——
2020-12-10$4.09$4.091,088,400——
2020-12-09$4.03$4.031,232,200——
2020-12-08$4.10$4.101,776,600——
2020-12-07$4.16$4.161,274,300——
2020-12-04$4.22$4.22885,200——
2020-12-03$4.25$4.25955,300——
2020-12-02$4.18$4.181,566,000——
2020-12-01$4.21$4.212,149,300——
2020-11-30$4.36$4.361,494,600——
2020-11-27$4.53$4.53560,200——
2020-11-25$4.58$4.581,926,100——
2020-11-24$4.32$4.322,022,800——
2020-11-23$4.48$4.481,522,000——
2020-11-20$4.52$4.521,808,700——
2020-11-19$4.63$4.631,464,400——
2020-11-18$4.60$4.601,680,400——
2020-11-17$4.66$4.662,139,900——
2020-11-16$4.98$4.982,567,600——
2020-11-13$5.28$5.28815,300——
2020-11-12$5.22$5.22829,200——
2020-11-11$5.37$5.37936,500——
2020-11-10$5.40$5.401,727,700——
2020-11-09$5.74$5.742,774,000——
2020-11-06$5.45$5.451,556,900——
2020-11-05$5.41$5.411,771,800——
2020-11-04$4.87$4.871,264,400——
2020-11-03$4.53$4.53973,800——
2020-11-02$4.44$4.441,325,500——
2020-10-30$4.73$4.731,583,400——
2020-10-29$4.92$4.921,312,900——
2020-10-28$4.89$4.891,458,200——
2020-10-27$5.12$5.12955,400——
2020-10-26$5.30$5.30742,600——
2020-10-23$5.56$5.56624,600——
2020-10-22$5.50$5.501,347,700——
2020-10-21$5.27$5.271,516,000——
2020-10-20$5.25$5.251,715,000——
2020-10-19$5.52$5.521,947,500——
2020-10-16$5.08$5.081,660,400——
2020-10-15$5.30$5.30915,400——
2020-10-14$5.37$5.37803,600——
2020-10-13$5.27$5.272,226,500——
2020-10-12$5.25$5.253,912,700——
2020-10-09$5.85$5.852,463,000——
2020-10-08$6.18$6.182,115,900——
2020-10-07$5.86$5.861,211,100——
2020-10-06$5.79$5.791,271,600——
2020-10-05$5.85$5.85891,400——
2020-10-02$5.70$5.701,793,400——
2020-10-01$6.03$6.031,030,800——
2020-09-30$5.93$5.932,331,200——
2020-09-29$5.84$5.841,244,700——
2020-09-28$5.75$5.751,824,500——
2020-09-25$5.75$5.752,555,200——
2020-09-24$5.59$5.593,410,600——
2020-09-23$5.99$5.994,769,300——
2020-09-22$6.56$6.563,809,500——
2020-09-21$6.59$6.596,362,400——
2020-09-18$6.34$6.345,779,700——
2020-09-17$5.73$5.733,155,200——
2020-09-16$5.55$5.552,332,900——
2020-09-15$5.55$5.553,758,000——
2020-09-14$5.12$5.122,307,800——
2020-09-11$4.91$4.912,202,400——
2020-09-10$4.88$4.883,672,200——
2020-09-09$4.81$4.811,938,000——
2020-09-08$4.63$4.631,929,700——
2020-09-04$4.48$4.485,637,000——
2020-09-03$4.99$4.994,981,200——
2020-09-02$4.80$4.802,594,500——
2020-09-01$4.81$4.814,239,400——
2020-08-31$4.71$4.716,609,000——
2020-08-28$4.25$4.256,122,400——
2020-08-27$3.85$3.853,841,200——
2020-08-26$3.94$3.944,179,900——
2020-08-25$3.88$3.883,464,300——
2020-08-24$3.74$3.744,594,600——
2020-08-21$4.16$4.163,474,900——
2020-08-20$4.26$4.2615,395,400——
2020-08-19$4.27$4.272,382,400——
2020-08-18$4.29$4.292,883,600——
2020-08-17$4.40$4.405,863,100——
2020-08-14$4.19$4.1912,156,000——
2020-08-13$3.67$3.6715,067,900——
2020-08-12$3.20$3.201,963,300——
2020-08-11$3.29$3.292,766,600——
2020-08-10$3.52$3.525,062,600——
2020-08-07$3.35$3.353,187,800——
2020-08-06$3.20$3.203,805,400——
2020-08-05$3.38$3.383,022,500——
2020-08-04$3.20$3.203,115,700——
2020-08-03$3.08$3.083,357,900——
2020-07-31$2.86$2.861,285,700——
2020-07-30$2.90$2.904,283,800——
2020-07-29$2.70$2.701,921,800——
2020-07-28$2.74$2.741,443,300——
2020-07-27$2.81$2.813,233,400——
2020-07-24$2.86$2.862,614,500——
2020-07-23$2.84$2.841,998,500——
2020-07-22$2.89$2.891,379,600——
2020-07-21$2.94$2.942,833,900——
2020-07-20$2.95$2.952,911,700——
2020-07-17$2.87$2.872,013,400——
2020-07-16$2.90$2.902,022,800——
2020-07-15$2.89$2.892,975,100——
2020-07-14$2.83$2.833,596,700——
2020-07-13$2.74$2.7411,282,000——
2020-07-10$2.64$2.643,057,200——
2020-07-09$2.58$2.582,134,000——
2020-07-08$2.64$2.641,735,200——
2020-07-07$2.61$2.612,316,300——
2020-07-06$2.76$2.763,717,100——
2020-07-02$2.79$2.7913,110,800——
2020-07-01$2.73$2.736,485,600——
2020-06-30$2.66$2.664,682,000——
2020-06-29$2.68$2.683,353,500——
2020-06-26$2.51$2.518,588,400——
2020-06-25$2.72$2.7214,225,700——
2020-06-24$5.31$5.31277,800——
2020-06-23$5.54$5.54176,800——
2020-06-22$5.40$5.40394,400——
2020-06-19$5.29$5.29402,700——
2020-06-18$5.49$5.49411,200——
2020-06-17$5.16$5.16546,000——
2020-06-16$5.32$5.32534,900——
2020-06-15$4.51$4.51386,500——
2020-06-12$4.49$4.49296,600——
2020-06-11$4.29$4.29468,000——
2020-06-10$5.03$5.03208,900——
2020-06-09$5.18$5.18329,100——
2020-06-08$5.19$5.19380,000——
2020-06-05$4.84$4.84346,600——
2020-06-04$4.68$4.68487,800——
2020-06-03$4.58$4.58545,900——
2020-06-02$4.77$4.77582,700——
2020-06-01$5.11$5.11495,900——
2020-05-29$5.14$5.14416,000——
2020-05-28$5.35$5.35289,400——
2020-05-27$5.40$5.40461,400——
2020-05-26$5.39$5.39809,100——
2020-05-22$5.80$5.801,740,100——
2020-05-21$4.53$4.53271,100——
2020-05-20$4.43$4.43696,300——
2020-05-19$4.14$4.14322,300——
2020-05-18$4.15$4.15835,700——
2020-05-15$3.78$3.78701,000——
2020-05-14$3.65$3.65663,700——
2020-05-13$3.62$3.621,320,800——
2020-05-12$3.94$3.941,763,800——
2020-05-11$3.54$3.541,438,600——
2020-05-08$3.23$3.232,490,300——
2020-05-07$2.72$2.72518,400——
2020-05-06$2.42$2.42369,600——
2020-05-05$2.58$2.58616,200——
2020-05-04$2.50$2.50752,800——
2020-05-01$2.44$2.44987,400——
2020-04-30$2.70$2.70546,500——
2020-04-29$2.65$2.65847,300——
2020-04-28$2.27$2.271,135,800——
2020-04-27$2.06$2.06534,200——
2020-04-24$1.89$1.89261,500——
2020-04-23$1.83$1.83594,300——
2020-04-22$1.67$1.67371,400——
2020-04-21$1.65$1.65770,300——
2020-04-20$1.69$1.69664,900——
2020-04-17$1.66$1.66676,500——
2020-04-16$1.68$1.68279,800——
2020-04-15$1.76$1.76396,100——
2020-04-14$1.95$1.95789,900——
2020-04-13$1.82$1.82232,600——
2020-04-09$1.96$1.96281,800——
2020-04-08$1.86$1.86268,900——
2020-04-07$1.71$1.71381,000——
2020-04-06$1.99$1.99255,600——
2020-04-03$1.70$1.70276,900——
2020-04-02$1.56$1.56839,100——
2020-04-01$1.76$1.76188,300——
2020-03-31$1.95$1.95340,300——
2020-03-30$2.17$2.17189,300——
2020-03-27$2.05$2.05195,700——
2020-03-26$2.28$2.28399,700——
2020-03-25$1.88$1.88372,000——
2020-03-24$2.00$2.00445,400——
2020-03-23$1.67$1.67428,000——
2020-03-20$1.61$1.61960,500——
2020-03-19$1.69$1.69471,100——
2020-03-18$1.49$1.49386,700——
2020-03-17$1.79$1.79500,500——
2020-03-16$1.57$1.57589,400——
2020-03-13$2.30$2.301,215,700——
2020-03-12$1.79$1.79822,800——
2020-03-11$2.22$2.22587,600——
2020-03-10$2.01$2.011,174,800——
2020-03-09$1.94$1.94988,700——
2020-03-06$2.64$2.64770,300——
2020-03-05$3.12$3.12294,200——
2020-03-04$3.37$3.37277,400——
2020-03-03$3.39$3.39770,900——
2020-03-02$3.64$3.64409,800——
2020-02-28$3.56$3.56623,500——
2020-02-27$3.60$3.60572,200——
2020-02-26$3.85$3.85395,000——
2020-02-25$4.05$4.05376,100——
2020-02-24$4.10$4.10467,400——
2020-02-21$4.38$4.38795,300——
2020-02-20$4.64$4.64681,200——
2020-02-19$4.71$4.711,026,500——
2020-02-18$4.33$4.331,219,000——
2020-02-14$4.00$4.00815,200——
2020-02-13$4.13$4.131,403,900——
2020-02-12$4.03$4.036,429,600——
2020-02-11$4.33$4.331,409,700——
2020-02-10$6.11$6.11129,700——
2020-02-07$6.10$6.1069,500——
2020-02-06$6.16$6.1689,000——
2020-02-05$6.11$6.11116,400——
2020-02-04$5.95$5.95252,100——
2020-02-03$6.11$6.11280,800——
2020-01-31$6.37$6.37367,100——
2020-01-30$5.95$5.95131,400——
2020-01-29$6.01$6.01107,900——
2020-01-28$6.11$6.11124,900——
2020-01-27$5.98$5.98332,700——
2020-01-24$5.75$5.75336,600——
2020-01-23$6.04$6.04144,800——
2020-01-22$6.15$6.15131,400——
2020-01-21$6.14$6.14189,600——
2020-01-17$6.19$6.19129,300——
2020-01-16$6.27$6.27197,800——
2020-01-15$6.19$6.19226,200——
2020-01-14$5.93$5.93347,000——
2020-01-13$5.55$5.55263,900——
2020-01-10$5.81$5.81284,900——
2020-01-09$6.16$6.16292,700——
2020-01-08$6.25$6.25448,200——
2020-01-07$6.39$6.391,364,100——
2020-01-06$5.79$5.79474,200——
2020-01-03$6.07$6.07240,900——
2020-01-02$6.70$6.70230,800——