5 DAY PERFORMANCE
-19.42%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
-0.18%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
+20.69%
Xeris Biopharma Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.29 | $6.37 (1.27%) | $6.44 | $6.16 | 1.95 M | $1.09 B |
| 05/05/2026 | $6.39 | $6.23 (-2.5%) | $6.47 | $6.21 | 1.42 M | $1.06 B |
| 05/04/2026 | $6.20 | $6.34 (2.26%) | $6.40 | $6.19 | 1.69 M | $1.08 B |
| 05/01/2026 | $6.17 | $6.28 (1.78%) | $6.33 | $6.10 | 1.41 M | $1.07 B |
| 04/30/2026 | $6.02 | $6.13 (1.83%) | $6.22 | $6.02 | 1.05 M | $1.05 B |
| 04/29/2026 | $6.01 | $6.02 (0.17%) | $6.08 | $5.97 | 1.08 M | $1.03 B |
| 04/28/2026 | $6.12 | $6.09 (-0.49%) | $6.17 | $6.02 | 953.36 K | $1.04 B |
| 04/27/2026 | $6.04 | $6.12 (1.32%) | $6.18 | $6.02 | 958.14 K | $1.04 B |
| 04/24/2026 | $5.94 | $6.05 (1.85%) | $6.07 | $5.89 | 1.06 M | $1.03 B |
| 04/23/2026 | $6.04 | $5.95 (-1.49%) | $6.07 | $5.90 | 1.14 M | $1.01 B |
| 04/22/2026 | $5.93 | $6.04 (1.85%) | $6.06 | $5.83 | 1.43 M | $1.03 B |
| 04/21/2026 | $6.25 | $5.89 (-5.76%) | $6.29 | $5.87 | 2.06 M | $1.00 B |
| 04/20/2026 | $6.31 | $6.25 (-0.95%) | $6.36 | $6.19 | 1.49 M | $1.07 B |
| 04/17/2026 | $6.26 | $6.37 (1.76%) | $6.41 | $6.17 | 1.25 M | $1.09 B |
| 04/16/2026 | $6.21 | $6.12 (-1.45%) | $6.27 | $6.10 | 1.44 M | $1.04 B |
| 04/15/2026 | $6.08 | $6.20 (1.97%) | $6.22 | $6.05 | 1.04 M | $1.06 B |
| 04/14/2026 | $5.97 | $6.07 (1.68%) | $6.18 | $5.97 | 1.14 M | $1.04 B |
| 04/13/2026 | $5.83 | $5.97 (2.4%) | $6.03 | $5.78 | 1.19 M | $1.02 B |
| 04/10/2026 | $6.04 | $5.85 (-3.15%) | $6.08 | $5.77 | 942.14 K | $997.56 M |
| 04/09/2026 | $5.88 | $6.01 (2.21%) | $6.05 | $5.76 | 1.60 M | $1.02 B |
| 04/08/2026 | $6.10 | $5.92 (-2.95%) | $6.18 | $5.91 | 2.34 M | $1.01 B |
| 04/07/2026 | $6.01 | $5.87 (-2.33%) | $6.09 | $5.86 | 1.66 M | $1.00 B |
| 04/06/2026 | $6.04 | $6.05 (0.17%) | $6.15 | $5.97 | 893.18 K | $1.03 B |
| 04/02/2026 | $5.90 | $6.04 (2.37%) | $6.14 | $5.88 | 1.34 M | $1.03 B |
| 04/01/2026 | $5.89 | $6.04 (2.55%) | $6.10 | $5.86 | 2.31 M | $1.03 B |
| 03/31/2026 | $5.69 | $5.80 (1.93%) | $5.92 | $5.68 | 2.02 M | $989.03 M |
| 03/30/2026 | $5.32 | $5.60 (5.26%) | $5.64 | $5.29 | 2.54 M | $954.93 M |
| 03/27/2026 | $5.51 | $5.40 (-2%) | $5.55 | $5.35 | 1.36 M | $920.83 M |
| 03/26/2026 | $5.26 | $5.57 (5.89%) | $5.66 | $5.26 | 2.18 M | $949.81 M |
| 03/25/2026 | $5.34 | $5.30 (-0.75%) | $5.48 | $5.25 | 2.41 M | $903.77 M |
| 03/24/2026 | $5.54 | $5.29 (-4.51%) | $5.54 | $5.25 | 2.06 M | $902.07 M |
| 03/23/2026 | $5.54 | $5.61 (1.26%) | $5.64 | $5.47 | 2.18 M | $956.64 M |
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.
