5 DAY PERFORMANCE
-10.83%
1 MONTH PERFORMANCE
-7.44%
3 MONTH PERFORMANCE
-20.11%
6 MONTH PERFORMANCE
-27.37%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
+30.23%
Xeris Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.29 | $6.41 (1.97%) | $6.44 | $6.16 | 859.82 K | $1.03 B |
| 05/05/2026 | $6.39 | $6.23 (-2.5%) | $6.47 | $6.21 | 1.42 M | $1.03 B |
| 05/04/2026 | $6.20 | $6.34 (2.26%) | $6.40 | $6.19 | 1.69 M | $1.05 B |
| 05/01/2026 | $6.17 | $6.28 (1.78%) | $6.33 | $6.10 | 1.41 M | $1.04 B |
| 04/30/2026 | $6.02 | $6.13 (1.83%) | $6.22 | $6.02 | 1.05 M | $1.02 B |
| 04/29/2026 | $6.01 | $6.02 (0.17%) | $6.08 | $5.97 | 1.08 M | $999.09 M |
| 04/28/2026 | $6.12 | $6.09 (-0.49%) | $6.17 | $6.02 | 953.36 K | $1.01 B |
| 04/27/2026 | $6.04 | $6.12 (1.32%) | $6.18 | $6.02 | 958.14 K | $1.02 B |
| 04/24/2026 | $5.94 | $6.05 (1.85%) | $6.07 | $5.89 | 1.06 M | $1.00 B |
| 04/23/2026 | $6.04 | $5.95 (-1.49%) | $6.07 | $5.90 | 1.14 M | $987.47 M |
| 04/22/2026 | $5.93 | $6.04 (1.85%) | $6.06 | $5.83 | 1.43 M | $1.00 B |
| 04/21/2026 | $6.25 | $5.89 (-5.76%) | $6.29 | $5.87 | 2.06 M | $977.51 M |
| 04/20/2026 | $6.31 | $6.25 (-0.95%) | $6.36 | $6.19 | 1.49 M | $1.04 B |
| 04/17/2026 | $6.26 | $6.37 (1.76%) | $6.41 | $6.17 | 1.25 M | $1.06 B |
| 04/16/2026 | $6.21 | $6.12 (-1.45%) | $6.27 | $6.10 | 1.44 M | $1.02 B |
| 04/15/2026 | $6.08 | $6.20 (1.97%) | $6.22 | $6.05 | 1.04 M | $1.03 B |
| 04/14/2026 | $5.97 | $6.07 (1.68%) | $6.18 | $5.97 | 1.14 M | $1.01 B |
| 04/13/2026 | $5.83 | $5.97 (2.4%) | $6.03 | $5.78 | 1.19 M | $990.79 M |
| 04/10/2026 | $6.04 | $5.85 (-3.15%) | $6.08 | $5.77 | 942.14 K | $970.88 M |
| 04/09/2026 | $5.88 | $6.01 (2.21%) | $6.05 | $5.76 | 1.60 M | $997.43 M |
| 04/08/2026 | $6.10 | $5.92 (-2.95%) | $6.18 | $5.91 | 2.34 M | $982.49 M |
| 04/07/2026 | $6.01 | $5.87 (-2.33%) | $6.09 | $5.86 | 1.66 M | $974.19 M |
| 04/06/2026 | $6.04 | $6.05 (0.17%) | $6.15 | $5.97 | 893.18 K | $1.00 B |
| 04/02/2026 | $5.90 | $6.04 (2.37%) | $6.14 | $5.88 | 1.34 M | $1.00 B |
| 04/01/2026 | $5.89 | $6.04 (2.55%) | $6.10 | $5.86 | 2.31 M | $1.00 B |
| 03/31/2026 | $5.69 | $5.80 (1.93%) | $5.92 | $5.68 | 2.02 M | $962.58 M |
| 03/30/2026 | $5.32 | $5.60 (5.26%) | $5.64 | $5.29 | 2.54 M | $929.38 M |
| 03/27/2026 | $5.51 | $5.40 (-2%) | $5.55 | $5.35 | 1.36 M | $896.19 M |
| 03/26/2026 | $5.26 | $5.57 (5.89%) | $5.66 | $5.26 | 2.18 M | $924.41 M |
| 03/25/2026 | $5.34 | $5.30 (-0.75%) | $5.48 | $5.25 | 2.41 M | $879.60 M |
| 03/24/2026 | $5.54 | $5.29 (-4.51%) | $5.54 | $5.25 | 2.06 M | $877.94 M |
| 03/23/2026 | $5.54 | $5.61 (1.26%) | $5.64 | $5.47 | 2.18 M | $931.04 M |
| 03/20/2026 | $5.58 | $5.44 (-2.51%) | $5.61 | $5.40 | 2.17 M | $902.83 M |
| 03/19/2026 | $5.40 | $5.58 (3.33%) | $5.64 | $5.36 | 1.27 M | $926.07 M |
| 03/18/2026 | $5.56 | $5.43 (-2.34%) | $5.57 | $5.37 | 1.38 M | $901.17 M |
| 03/17/2026 | $5.49 | $5.61 (2.19%) | $5.69 | $5.47 | 1.16 M | $931.04 M |
| 03/16/2026 | $5.65 | $5.49 (-2.83%) | $5.65 | $5.41 | 1.61 M | $911.13 M |
| 03/13/2026 | $5.47 | $5.46 (-0.18%) | $5.62 | $5.41 | 1.47 M | $906.15 M |
| 03/12/2026 | $5.62 | $5.48 (-2.49%) | $5.68 | $5.38 | 2.14 M | $909.47 M |
| 03/11/2026 | $5.73 | $5.73 (0%) | $5.83 | $5.65 | 1.57 M | $950.96 M |
| 03/10/2026 | $5.60 | $5.82 (3.93%) | $5.87 | $5.54 | 1.88 M | $965.90 M |
| 03/09/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.59 | 2.34 M | $929.38 M |
| 03/06/2026 | $5.95 | $5.81 (-2.35%) | $5.96 | $5.70 | 1.80 M | $964.24 M |
| 03/05/2026 | $6.02 | $6.04 (0.33%) | $6.25 | $6.01 | 2.37 M | $1.00 B |
| 03/04/2026 | $6.03 | $6.07 (0.66%) | $6.14 | $5.86 | 2.36 M | $1.01 B |
| 03/03/2026 | $5.81 | $5.94 (2.24%) | $6.00 | $5.73 | 3.15 M | $985.81 M |
| 03/02/2026 | $7.08 | $6.02 (-14.97%) | $7.12 | $5.91 | 5.11 M | $999.09 M |
| 02/27/2026 | $6.51 | $6.12 (-5.99%) | $6.62 | $5.80 | 5.90 M | $1.02 B |
| 02/26/2026 | $6.70 | $6.74 (0.6%) | $6.77 | $6.44 | 1.73 M | $1.12 B |
| 02/25/2026 | $6.72 | $6.66 (-0.89%) | $6.75 | $6.62 | 1.99 M | $1.18 B |
| 02/24/2026 | $6.59 | $6.68 (1.37%) | $6.69 | $6.57 | 1.07 M | $1.19 B |
| 02/23/2026 | $6.55 | $6.58 (0.46%) | $6.74 | $6.55 | 1.58 M | $1.17 B |
| 02/20/2026 | $6.69 | $6.61 (-1.2%) | $6.77 | $6.51 | 2.17 M | $1.17 B |
| 02/19/2026 | $6.97 | $6.73 (-3.44%) | $7.02 | $6.26 | 5.38 M | $1.20 B |
| 02/18/2026 | $6.84 | $7.03 (2.78%) | $7.07 | $6.80 | 1.01 M | $1.25 B |
| 02/17/2026 | $6.85 | $6.91 (0.88%) | $7.03 | $6.80 | 956.60 K | $1.23 B |
| 02/13/2026 | $6.94 | $6.82 (-1.73%) | $7.10 | $6.80 | 985.50 K | $1.21 B |
| 02/12/2026 | $6.95 | $6.91 (-0.58%) | $7.02 | $6.78 | 1.22 M | $1.23 B |
| 02/11/2026 | $7.22 | $6.91 (-4.29%) | $7.26 | $6.87 | 1.31 M | $1.23 B |
| 02/10/2026 | $7.03 | $7.22 (2.7%) | $7.22 | $6.90 | 1.30 M | $1.28 B |
| 02/09/2026 | $7.00 | $6.96 (-0.57%) | $7.06 | $6.86 | 1.04 M | $1.24 B |
| 02/06/2026 | $7.00 | $7.01 (0.14%) | $7.10 | $6.93 | 983.17 K | $1.25 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.
