5 DAY PERFORMANCE
-30.69%
1 MONTH PERFORMANCE
-37.36%
3 MONTH PERFORMANCE
-15.54%
6 MONTH PERFORMANCE
-20.11%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-15.15%
Xeris Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.43 | $7.93 (6.73%) | $8.02 | $7.43 | 0 | $1.34 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 |
| 06/18/2026 | $7.03 | $6.95 (-1.14%) | $7.06 | $6.93 | 2.40 M | $1.19 B |
| 06/17/2026 | $6.90 | $6.90 (0%) | $7.06 | $6.79 | 1.48 M | $1.18 B |
| 06/16/2026 | $6.89 | $6.90 (0.15%) | $6.93 | $6.83 | 1.47 M | $1.18 B |
| 06/15/2026 | $6.87 | $6.88 (0.15%) | $6.89 | $6.74 | 2.17 M | $1.17 B |
| 06/12/2026 | $7.07 | $6.79 (-3.96%) | $7.08 | $6.79 | 1.64 M | $1.16 B |
| 06/11/2026 | $6.68 | $6.93 (3.74%) | $7.07 | $6.61 | 3.14 M | $1.18 B |
| 06/10/2026 | $6.52 | $6.71 (2.91%) | $7.00 | $6.51 | 2.20 M | $1.14 B |
| 06/09/2026 | $6.25 | $6.50 (4%) | $6.54 | $6.25 | 1.71 M | $1.11 B |
| 06/08/2026 | $6.22 | $6.24 (0.32%) | $6.30 | $6.20 | 864.50 K | $1.06 B |
| 06/05/2026 | $6.17 | $6.18 (0.16%) | $6.26 | $6.10 | 1.06 M | $1.05 B |
| 06/04/2026 | $5.96 | $6.15 (3.19%) | $6.17 | $5.93 | 2.40 M | $1.05 B |
| 06/03/2026 | $5.99 | $5.89 (-1.67%) | $5.99 | $5.81 | 1.16 M | $1.00 B |
| 06/02/2026 | $6.01 | $6.00 (-0.17%) | $6.04 | $5.87 | 1.41 M | $1.02 B |
| 06/01/2026 | $6.13 | $6.07 (-0.98%) | $6.19 | $5.98 | 1.65 M | $1.04 B |
| 05/29/2026 | $6.37 | $6.16 (-3.3%) | $6.37 | $6.02 | 1.94 M | $1.05 B |
| 05/28/2026 | $6.22 | $6.32 (1.61%) | $6.39 | $6.17 | 1.68 M | $1.08 B |
| 05/27/2026 | $6.27 | $6.23 (-0.64%) | $6.39 | $6.16 | 959.45 K | $1.06 B |
| 05/26/2026 | $6.23 | $6.26 (0.48%) | $6.28 | $6.15 | 972.75 K | $1.07 B |
| 05/22/2026 | $6.38 | $6.19 (-2.98%) | $6.44 | $6.12 | 1.09 M | $1.06 B |
| 05/21/2026 | $6.18 | $6.38 (3.24%) | $6.40 | $6.10 | 1.23 M | $1.09 B |
| 05/20/2026 | $5.93 | $6.23 (5.06%) | $6.25 | $5.91 | 1.45 M | $1.06 B |
| 05/19/2026 | $6.00 | $5.92 (-1.33%) | $6.01 | $5.83 | 1.40 M | $1.01 B |
| 05/18/2026 | $6.25 | $6.01 (-3.84%) | $6.27 | $5.97 | 1.39 M | $1.02 B |
| 05/15/2026 | $6.30 | $6.24 (-0.95%) | $6.41 | $6.24 | 1.22 M | $1.06 B |
| 05/14/2026 | $6.41 | $6.38 (-0.47%) | $6.46 | $6.28 | 1.49 M | $1.09 B |
| 05/13/2026 | $6.21 | $6.43 (3.54%) | $6.48 | $6.14 | 1.63 M | $1.10 B |
| 05/12/2026 | $6.14 | $6.26 (1.95%) | $6.34 | $6.10 | 1.75 M | $1.07 B |
| 05/11/2026 | $6.55 | $6.14 (-6.26%) | $6.62 | $6.10 | 2.51 M | $1.05 B |
| 05/08/2026 | $6.57 | $6.53 (-0.61%) | $6.64 | $6.32 | 3.02 M | $1.11 B |
| 05/07/2026 | $6.70 | $6.63 (-1.04%) | $7.01 | $6.19 | 5.57 M | $1.13 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.
