5 DAY PERFORMANCE
-47.71%
1 MONTH PERFORMANCE
-44.72%
3 MONTH PERFORMANCE
-30.95%
6 MONTH PERFORMANCE
-10.11%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-43.26%
Xeris Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.51 | $13.08 (4.56%) | $13.74 | $12.32 | 12.30 M | $2.37 B |
| 11/04/2026 | $10.52 | $10.46 (-0.57%) | $10.71 | $10.15 | 3.15 M | $1.89 B |
| 11/03/2026 | $10.17 | $10.35 (1.77%) | $10.56 | $10.17 | 3.29 M | $1.87 B |
| 11/02/2026 | $10.71 | $10.17 (-5.04%) | $10.72 | $10.08 | 2.31 M | $1.84 B |
| 10/30/2026 | $10.81 | $10.71 (-0.93%) | $10.88 | $10.52 | 1.55 M | $1.85 B |
| 10/29/2026 | $10.80 | $10.75 (-0.46%) | $10.95 | $10.71 | 1.75 M | $1.86 B |
| 10/28/2026 | $10.45 | $10.64 (1.82%) | $10.75 | $10.39 | 1.45 M | $1.84 B |
| 10/27/2026 | $10.16 | $10.45 (2.85%) | $10.49 | $10.10 | 1.52 M | $1.81 B |
| 10/26/2026 | $10.22 | $10.21 (-0.1%) | $10.41 | $10.12 | 1.91 M | $1.76 B |
| 10/23/2026 | $10.85 | $10.20 (-5.99%) | $10.85 | $10.06 | 2.37 M | $1.76 B |
| 10/22/2026 | $10.81 | $10.86 (0.46%) | $10.98 | $10.67 | 1.41 M | $1.88 B |
| 10/21/2026 | $11.14 | $10.79 (-3.14%) | $11.28 | $10.77 | 1.68 M | $1.86 B |
| 10/20/2026 | $11.01 | $11.13 (1.09%) | $11.35 | $10.96 | 2.90 M | $1.92 B |
| 10/19/2026 | $10.34 | $10.95 (5.9%) | $11.42 | $10.34 | 4.34 M | $1.89 B |
| 10/16/2026 | $10.04 | $10.31 (2.69%) | $10.33 | $9.84 | 2.29 M | $1.78 B |
| 10/15/2026 | $9.77 | $10.07 (3.07%) | $10.18 | $9.76 | 1.94 M | $1.74 B |
| 10/14/2026 | $10.08 | $9.77 (-3.08%) | $10.39 | $9.73 | 2.37 M | $1.69 B |
| 10/13/2026 | $10.41 | $10.20 (-2.02%) | $10.50 | $10.15 | 2.22 M | $1.76 B |
| 10/12/2026 | $10.47 | $10.46 (-0.1%) | $10.55 | $10.33 | 1.33 M | $1.81 B |
| 10/09/2026 | $10.15 | $10.48 (3.25%) | $10.60 | $10.07 | 3.00 M | $1.81 B |
| 10/08/2026 | $10.10 | $10.19 (0.89%) | $10.35 | $10.00 | 1.98 M | $1.76 B |
| 10/07/2026 | $10.00 | $10.11 (1.1%) | $10.27 | $9.91 | 2.22 M | $1.75 B |
| 10/06/2026 | $10.23 | $10.07 (-1.56%) | $10.33 | $9.90 | 2.40 M | $1.74 B |
| 10/05/2026 | $9.15 | $10.13 (10.71%) | $10.24 | $9.12 | 4.66 M | $1.75 B |
| 10/02/2026 | $9.34 | $9.08 (-2.78%) | $9.34 | $9.04 | 1.80 M | $1.57 B |
| 10/01/2026 | $9.52 | $9.25 (-2.84%) | $9.69 | $9.18 | 3.59 M | $1.60 B |
| 09/30/2026 | $9.97 | $9.56 (-4.11%) | $10.07 | $9.55 | 3.75 M | $1.65 B |
| 09/29/2026 | $9.77 | $9.98 (2.15%) | $11.33 | $9.50 | 19.31 M | $1.72 B |
| 09/28/2026 | $9.05 | $9.83 (8.62%) | $10.01 | $9.00 | 4.46 M | $1.70 B |
| 09/25/2026 | $8.99 | $9.10 (1.22%) | $9.15 | $8.85 | 1.55 M | $1.57 B |
| 09/24/2026 | $8.65 | $8.95 (3.47%) | $8.99 | $8.56 | 1.36 M | $1.55 B |
| 09/23/2026 | $8.74 | $8.66 (-0.92%) | $9.20 | $8.46 | 2.04 M | $1.50 B |
| 09/22/2026 | $8.90 | $8.73 (-1.91%) | $8.97 | $8.64 | 1.69 M | $1.51 B |
| 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 |
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.
