5 DAY PERFORMANCE
-28.02%
1 MONTH PERFORMANCE
-35.63%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-27.46%
Xeris Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.28 | $8.80 (6.28%) | $8.81 | $8.16 | 3.23 M | $1.52 B |
| 09/18/2026 | $8.10 | $8.20 (1.23%) | $8.25 | $7.93 | 4.71 M | $1.42 B |
| 09/17/2026 | $7.69 | $8.16 (6.11%) | $8.18 | $7.69 | 2.34 M | $1.41 B |
| 09/16/2026 | $7.50 | $7.78 (3.73%) | $7.92 | $7.50 | 2.04 M | $1.34 B |
| 09/15/2026 | $7.57 | $7.49 (-1.06%) | $7.58 | $7.41 | 1.18 M | $1.29 B |
| 09/14/2026 | $7.60 | $7.57 (-0.39%) | $7.69 | $7.52 | 2.01 M | $1.31 B |
| 09/11/2026 | $7.89 | $7.45 (-5.58%) | $7.89 | $7.40 | 2.40 M | $1.29 B |
| 09/10/2026 | $7.80 | $7.67 (-1.67%) | $7.99 | $7.63 | 1.96 M | $1.33 B |
| 09/09/2026 | $8.43 | $7.71 (-8.54%) | $8.61 | $7.64 | 2.82 M | $1.33 B |
| 09/08/2026 | $8.39 | $8.48 (1.07%) | $8.52 | $8.22 | 1.35 M | $1.47 B |
| 09/04/2026 | $8.50 | $8.53 (0.35%) | $8.59 | $8.38 | 1.03 M | $1.47 B |
| 09/03/2026 | $8.64 | $8.59 (-0.58%) | $8.78 | $8.41 | 1.60 M | $1.48 B |
| 09/02/2026 | $8.49 | $8.58 (1.06%) | $8.64 | $8.27 | 1.35 M | $1.48 B |
| 09/01/2026 | $8.42 | $8.43 (0.12%) | $8.62 | $8.38 | 1.14 M | $1.46 B |
| 08/31/2026 | $8.45 | $8.44 (-0.12%) | $8.49 | $8.29 | 1.40 M | $1.46 B |
| 08/28/2026 | $8.62 | $8.48 (-1.62%) | $8.68 | $8.37 | 1.03 M | $1.47 B |
| 08/27/2026 | $8.62 | $8.60 (-0.23%) | $8.74 | $8.55 | 1.27 M | $1.49 B |
| 08/26/2026 | $8.74 | $8.68 (-0.69%) | $8.89 | $8.61 | 1.50 M | $1.50 B |
| 08/25/2026 | $8.81 | $8.74 (-0.79%) | $8.95 | $8.66 | 1.01 M | $1.51 B |
| 08/24/2026 | $8.66 | $8.74 (0.92%) | $8.80 | $8.54 | 870.74 K | $1.51 B |
| 08/21/2026 | $8.61 | $8.70 (1.05%) | $8.81 | $8.54 | 1.56 M | $1.50 B |
| 08/20/2026 | $8.91 | $8.60 (-3.48%) | $8.99 | $8.56 | 2.00 M | $1.49 B |
| 08/19/2026 | $8.93 | $8.78 (-1.68%) | $9.02 | $8.77 | 2.25 M | $1.52 B |
| 08/18/2026 | $8.58 | $8.85 (3.15%) | $8.88 | $8.47 | 2.14 M | $1.53 B |
| 08/17/2026 | $8.45 | $8.52 (0.83%) | $8.55 | $8.26 | 1.33 M | $1.47 B |
| 08/14/2026 | $8.33 | $8.60 (3.24%) | $8.67 | $8.25 | 1.37 M | $1.49 B |
| 08/13/2026 | $8.59 | $8.33 (-3.03%) | $8.70 | $8.30 | 1.85 M | $1.44 B |
| 08/12/2026 | $8.37 | $8.49 (1.43%) | $8.52 | $8.24 | 1.73 M | $1.47 B |
| 08/11/2026 | $8.00 | $8.39 (4.88%) | $8.44 | $7.96 | 1.78 M | $1.45 B |
| 08/10/2026 | $7.96 | $7.99 (0.38%) | $8.07 | $7.80 | 1.62 M | $1.38 B |
| 08/07/2026 | $7.43 | $7.93 (6.73%) | $8.02 | $7.43 | 2.25 M | $1.37 B |
| 08/06/2026 | $7.19 | $7.36 (2.36%) | $7.44 | $7.05 | 3.72 M | $1.27 B |
| 08/05/2026 | $8.21 | $8.11 (-1.22%) | $8.37 | $8.06 | 1.75 M | $1.40 B |
| 08/04/2026 | $8.13 | $8.19 (0.74%) | $8.28 | $8.04 | 1.84 M | $1.42 B |
| 08/03/2026 | $8.14 | $8.13 (-0.12%) | $8.17 | $7.87 | 1.95 M | $1.41 B |
| 07/31/2026 | $8.34 | $8.08 (-3.12%) | $8.40 | $7.99 | 1.62 M | $1.38 B |
| 07/30/2026 | $8.38 | $8.42 (0.48%) | $8.46 | $8.32 | 920.97 K | $1.44 B |
| 07/29/2026 | $8.23 | $8.38 (1.82%) | $8.49 | $8.23 | 1.19 M | $1.43 B |
| 07/28/2026 | $8.28 | $8.24 (-0.48%) | $8.33 | $8.13 | 811.64 K | $1.41 B |
| 07/27/2026 | $8.40 | $8.21 (-2.26%) | $8.47 | $8.20 | 873.43 K | $1.40 B |
| 07/24/2026 | $8.42 | $8.32 (-1.19%) | $8.54 | $8.29 | 1.18 M | $1.42 B |
| 07/23/2026 | $8.29 | $8.41 (1.45%) | $8.44 | $8.14 | 2.19 M | $1.43 B |
| 07/22/2026 | $8.75 | $8.38 (-4.23%) | $8.76 | $8.29 | 2.26 M | $1.43 B |
| 07/21/2026 | $8.60 | $8.78 (2.09%) | $8.83 | $8.60 | 1.26 M | $1.50 B |
| 07/20/2026 | $8.80 | $8.60 (-2.27%) | $8.90 | $8.59 | 1.30 M | $1.47 B |
| 07/17/2026 | $8.61 | $8.80 (2.21%) | $9.00 | $8.49 | 1.61 M | $1.50 B |
| 07/16/2026 | $8.70 | $8.69 (-0.11%) | $8.88 | $8.65 | 1.57 M | $1.48 B |
| 07/15/2026 | $8.26 | $8.70 (5.33%) | $8.72 | $8.18 | 1.44 M | $1.48 B |
| 07/14/2026 | $8.11 | $8.28 (2.1%) | $8.32 | $8.00 | 1.22 M | $1.41 B |
| 07/13/2026 | $8.35 | $8.16 (-2.28%) | $8.35 | $8.05 | 1.47 M | $1.39 B |
| 07/10/2026 | $8.62 | $8.34 (-3.25%) | $8.62 | $8.24 | 1.53 M | $1.42 B |
| 07/09/2026 | $8.58 | $8.62 (0.47%) | $8.72 | $8.46 | 2.06 M | $1.47 B |
| 07/08/2026 | $8.82 | $8.67 (-1.7%) | $8.91 | $8.49 | 3.68 M | $1.48 B |
| 07/07/2026 | $8.42 | $8.94 (6.18%) | $9.02 | $8.42 | 3.49 M | $1.52 B |
| 07/06/2026 | $8.20 | $8.37 (2.07%) | $8.50 | $8.20 | 1.91 M | $1.43 B |
| 07/02/2026 | $8.05 | $8.28 (2.86%) | $8.38 | $7.85 | 3.75 M | $1.41 B |
| 07/01/2026 | $8.00 | $8.00 (0%) | $8.20 | $7.91 | 2.73 M | $1.36 B |
| 06/30/2026 | $7.76 | $7.92 (2.06%) | $7.97 | $7.74 | 2.20 M | $1.35 B |
| 06/29/2026 | $7.68 | $7.74 (0.78%) | $7.84 | $7.62 | 2.58 M | $1.32 B |
| 06/26/2026 | $7.52 | $7.69 (2.26%) | $7.75 | $7.45 | 6.34 M | $1.31 B |
| 06/25/2026 | $7.41 | $7.40 (-0.13%) | $7.62 | $7.34 | 1.92 M | $1.26 B |
| 06/24/2026 | $7.28 | $7.40 (1.65%) | $7.51 | $7.28 | 1.74 M | $1.26 B |
| 06/23/2026 | $6.90 | $7.20 (4.35%) | $7.30 | $6.86 | 1.98 M | $1.23 B |
| 06/22/2026 | $6.98 | $6.90 (-1.15%) | $7.11 | $6.87 | 1.69 M | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
