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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.35$2.351,195,800——
2023-12-28$2.36$2.361,679,800——
2023-12-27$2.28$2.281,361,000——
2023-12-26$2.23$2.231,902,900——
2023-12-22$2.09$2.092,688,500——
2023-12-21$2.10$2.102,307,700——
2023-12-20$2.01$2.011,887,600——
2023-12-19$2.05$2.051,183,400——
2023-12-18$1.98$1.981,103,200——
2023-12-15$2.02$2.022,487,700——
2023-12-14$2.18$2.182,542,800——
2023-12-13$2.12$2.122,080,100——
2023-12-12$1.95$1.95457,000——
2023-12-11$1.92$1.92812,500——
2023-12-08$2.03$2.03783,700——
2023-12-07$1.94$1.94524,500——
2023-12-06$1.92$1.921,766,400——
2023-12-05$1.86$1.861,489,400——
2023-12-04$1.89$1.891,297,600——
2023-12-01$1.89$1.891,212,700——
2023-11-30$1.86$1.861,196,500——
2023-11-29$1.85$1.851,309,500——
2023-11-28$1.79$1.79756,900——
2023-11-27$1.84$1.842,943,000——
2023-11-24$1.93$1.931,111,600——
2023-11-22$1.74$1.741,177,500——
2023-11-21$1.74$1.741,311,400——
2023-11-20$1.82$1.821,875,700——
2023-11-17$1.77$1.773,653,300——
2023-11-16$1.57$1.573,172,500——
2023-11-15$1.47$1.472,184,500——
2023-11-14$1.56$1.563,045,800——
2023-11-13$1.62$1.621,386,700——
2023-11-10$1.69$1.691,554,200——
2023-11-09$1.81$1.813,004,300——
2023-11-08$1.98$1.981,814,900——
2023-11-07$1.88$1.88507,400——
2023-11-06$1.85$1.85666,700——
2023-11-03$1.90$1.90709,400——
2023-11-02$1.81$1.811,037,100——
2023-11-01$1.87$1.871,107,900——
2023-10-31$1.83$1.831,317,300——
2023-10-30$1.67$1.67482,000——
2023-10-27$1.61$1.61805,400——
2023-10-26$1.66$1.66820,900——
2023-10-25$1.73$1.73558,800——
2023-10-24$1.84$1.84800,100——
2023-10-23$1.69$1.69579,200——
2023-10-20$1.74$1.74843,100——
2023-10-19$1.73$1.73798,800——
2023-10-18$1.77$1.77887,100——
2023-10-17$1.86$1.86827,400——
2023-10-16$1.90$1.901,692,200——
2023-10-13$1.58$1.58539,500——
2023-10-12$1.58$1.58592,500——
2023-10-11$1.65$1.65379,400——
2023-10-10$1.71$1.71638,500——
2023-10-09$1.69$1.69569,500——
2023-10-06$1.75$1.75767,600——
2023-10-05$1.69$1.69781,700——
2023-10-04$1.68$1.68714,200——
2023-10-03$1.64$1.641,823,200——
2023-10-02$1.75$1.751,188,600——
2023-09-29$1.86$1.86821,900——
2023-09-28$1.88$1.88576,600——
2023-09-27$1.90$1.90780,300——
2023-09-26$1.82$1.82813,300——
2023-09-25$1.84$1.84856,300——
2023-09-22$1.80$1.801,125,300——
2023-09-21$1.85$1.85847,300——
2023-09-20$1.90$1.90826,400——
2023-09-19$1.96$1.961,104,300——
2023-09-18$1.99$1.99933,800——
2023-09-15$2.00$2.001,256,300——
2023-09-14$2.08$2.081,123,100——
2023-09-13$2.08$2.081,525,900——
2023-09-12$2.04$2.041,624,200——
2023-09-11$2.10$2.101,028,900——
2023-09-08$2.10$2.10677,200——
2023-09-07$2.14$2.14853,000——
2023-09-06$2.18$2.18775,600——
2023-09-05$2.22$2.221,159,900——
2023-09-01$2.37$2.371,042,400——
2023-08-31$2.27$2.27515,800——
2023-08-30$2.29$2.29613,800——
2023-08-29$2.33$2.33595,100——
2023-08-28$2.27$2.271,076,500——
2023-08-25$2.15$2.15632,100——
2023-08-24$2.16$2.16920,000——
2023-08-23$2.24$2.24568,000——
2023-08-22$2.29$2.29911,000——
2023-08-21$2.39$2.39731,000——
2023-08-18$2.39$2.391,746,500——
2023-08-17$2.12$2.12837,500——
2023-08-16$2.17$2.17745,000——
2023-08-15$2.23$2.23933,700——
2023-08-14$2.25$2.251,913,000——
2023-08-11$2.28$2.28931,200——
2023-08-10$2.33$2.331,197,500——
2023-08-09$2.35$2.351,607,200——
2023-08-08$2.58$2.581,753,500——
2023-08-07$2.49$2.49835,600——
2023-08-04$2.64$2.64387,800——
2023-08-03$2.66$2.66601,300——
2023-08-02$2.58$2.58674,300——
2023-08-01$2.69$2.69651,100——
2023-07-31$2.61$2.612,480,800——
2023-07-28$2.53$2.531,022,200——
2023-07-27$2.33$2.331,154,600——
2023-07-26$2.44$2.44801,300——
2023-07-25$2.41$2.41670,600——
2023-07-24$2.52$2.52551,900——
2023-07-21$2.55$2.55476,100——
2023-07-20$2.58$2.58706,700——
2023-07-19$2.65$2.65970,600——
2023-07-18$2.66$2.66711,200——
2023-07-17$2.58$2.58398,600——
2023-07-14$2.54$2.54708,200——
2023-07-13$2.54$2.541,036,400——
2023-07-12$2.40$2.40879,100——
2023-07-11$2.42$2.42912,000——
2023-07-10$2.45$2.451,226,500——
2023-07-07$2.36$2.361,274,900——
2023-07-06$2.41$2.411,005,900——
2023-07-05$2.53$2.53659,100——
2023-07-03$2.55$2.55584,700——
2023-06-30$2.62$2.621,764,100——
2023-06-29$2.35$2.352,878,000——
2023-06-28$2.64$2.641,123,400——
2023-06-27$2.64$2.641,775,200——
2023-06-26$2.61$2.611,887,200——
2023-06-23$2.93$2.932,488,100——
2023-06-22$2.96$2.961,026,900——
2023-06-21$2.98$2.983,190,000——
2023-06-20$2.87$2.87767,400——
2023-06-16$2.77$2.772,097,900——
2023-06-15$2.71$2.71813,200——
2023-06-14$2.72$2.72903,100——
2023-06-13$2.82$2.82706,900——
2023-06-12$2.81$2.81669,200——
2023-06-09$2.83$2.83705,000——
2023-06-08$2.95$2.951,413,600——
2023-06-07$2.90$2.901,082,000——
2023-06-06$2.95$2.95914,000——
2023-06-05$2.84$2.84659,600——
2023-06-02$2.82$2.82819,500——
2023-06-01$2.62$2.62776,100——
2023-05-31$2.56$2.56866,300——
2023-05-30$2.57$2.571,015,000——
2023-05-26$2.64$2.641,348,000——
2023-05-25$2.84$2.84948,000——
2023-05-24$2.87$2.87729,800——
2023-05-23$2.79$2.79896,300——
2023-05-22$2.95$2.951,210,900——
2023-05-19$2.90$2.90895,600——
2023-05-18$2.81$2.81805,900——
2023-05-17$2.80$2.801,009,200——
2023-05-16$2.85$2.85704,100——
2023-05-15$2.84$2.841,557,500——
2023-05-12$2.90$2.901,663,600——
2023-05-11$2.92$2.922,099,600——
2023-05-10$2.93$2.932,936,100——
2023-05-09$2.73$2.733,232,400——
2023-05-08$2.40$2.40739,800——
2023-05-05$2.40$2.401,178,600——
2023-05-04$2.31$2.311,821,900——
2023-05-03$2.31$2.311,297,800——
2023-05-02$2.36$2.361,367,000——
2023-05-01$2.44$2.441,720,100——
2023-04-28$2.26$2.26702,100——
2023-04-27$2.14$2.14660,900——
2023-04-26$2.17$2.17817,400——
2023-04-25$2.21$2.21948,100——
2023-04-24$2.29$2.291,600,500——
2023-04-21$2.31$2.311,057,600——
2023-04-20$2.18$2.18744,200——
2023-04-19$2.24$2.24733,300——
2023-04-18$2.32$2.321,236,900——
2023-04-17$2.37$2.372,664,600——
2023-04-14$2.17$2.171,074,700——
2023-04-13$2.18$2.182,648,500——
2023-04-12$1.99$1.992,649,800——
2023-04-11$2.07$2.071,138,300——
2023-04-10$1.94$1.941,129,000——
2023-04-06$1.89$1.89754,500——
2023-04-05$1.89$1.891,655,400——
2023-04-04$1.94$1.942,192,400——
2023-04-03$1.82$1.822,798,500——
2023-03-31$1.63$1.632,747,300——
2023-03-30$1.46$1.462,596,900——
2023-03-29$1.32$1.32300,200——
2023-03-28$1.33$1.33662,900——
2023-03-27$1.27$1.27312,600——
2023-03-24$1.28$1.28823,900——
2023-03-23$1.28$1.28679,600——
2023-03-22$1.32$1.32577,000——
2023-03-21$1.34$1.34651,900——
2023-03-20$1.29$1.29875,400——
2023-03-17$1.35$1.351,129,100——
2023-03-16$1.30$1.30429,800——
2023-03-15$1.30$1.30547,700——
2023-03-14$1.30$1.301,218,800——
2023-03-13$1.21$1.21783,200——
2023-03-10$1.21$1.212,101,700——
2023-03-09$1.25$1.251,720,400——
2023-03-08$1.35$1.351,930,800——
2023-03-07$1.53$1.531,373,500——
2023-03-06$1.45$1.45749,600——
2023-03-03$1.45$1.451,333,500——
2023-03-02$1.33$1.332,021,500——
2023-03-01$1.42$1.421,578,300——
2023-02-28$1.38$1.381,837,000——
2023-02-27$1.28$1.28804,300——
2023-02-24$1.25$1.25996,600——
2023-02-23$1.23$1.23434,800——
2023-02-22$1.25$1.25686,100——
2023-02-21$1.25$1.251,554,800——
2023-02-17$1.39$1.392,689,600——
2023-02-16$1.27$1.271,104,000——
2023-02-15$1.26$1.261,168,000——
2023-02-14$1.16$1.16349,700——
2023-02-13$1.18$1.18485,000——
2023-02-10$1.14$1.14429,400——
2023-02-09$1.13$1.13540,800——
2023-02-08$1.14$1.14365,300——
2023-02-07$1.16$1.16626,100——
2023-02-06$1.18$1.18477,100——
2023-02-03$1.18$1.18804,500——
2023-02-02$1.26$1.26789,000——
2023-02-01$1.22$1.22717,800——
2023-01-31$1.24$1.24526,500——
2023-01-30$1.22$1.221,007,800——
2023-01-27$1.26$1.26615,600——
2023-01-26$1.22$1.22699,700——
2023-01-25$1.18$1.18592,800——
2023-01-24$1.21$1.21596,300——
2023-01-23$1.24$1.24900,500——
2023-01-20$1.22$1.22937,200——
2023-01-19$1.17$1.17793,500——
2023-01-18$1.20$1.201,034,100——
2023-01-17$1.25$1.251,212,800——
2023-01-13$1.28$1.282,407,800——
2023-01-12$1.15$1.152,058,700——
2023-01-11$1.07$1.07973,600——
2023-01-10$1.08$1.081,013,100——
2023-01-09$1.10$1.104,240,900——
2023-01-06$1.05$1.052,528,900——
2023-01-05$1.03$1.032,370,000——
2023-01-04$1.04$1.042,420,800——
2023-01-03$1.12$1.121,511,700——