5 DAY PERFORMANCE
+22.02%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+6.77%
6 MONTH PERFORMANCE
+83.04%
YEAR-TO-DATE PERFORMANCE
+141.89%
1 YEAR PERFORMANCE
+127.15%
Xeris Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.77 | $6.99 (3.25%) | $7.06 | $6.57 | 2.51 M | $1.09 B |
| 12/05/2025 | $6.75 | $6.51 (-3.56%) | $6.80 | $6.47 | 2.04 M | $1.02 B |
| 12/04/2025 | $6.73 | $6.72 (-0.15%) | $6.90 | $6.65 | 1.39 M | $1.05 B |
| 12/03/2025 | $6.52 | $6.73 (3.22%) | $6.85 | $6.50 | 2.46 M | $1.05 B |
| 12/02/2025 | $6.96 | $6.47 (-7.04%) | $6.98 | $6.47 | 3.16 M | $1.01 B |
| 12/01/2025 | $7.08 | $6.96 (-1.69%) | $7.16 | $6.92 | 1.78 M | $1.09 B |
| 11/28/2025 | $7.23 | $7.18 (-0.69%) | $7.24 | $7.10 | 944.53 K | $1.12 B |
| 11/26/2025 | $7.15 | $7.18 (0.42%) | $7.24 | $7.01 | 1.68 M | $1.12 B |
| 11/25/2025 | $7.04 | $7.10 (0.85%) | $7.14 | $6.97 | 1.34 M | $1.11 B |
| 11/24/2025 | $6.85 | $7.04 (2.77%) | $7.06 | $6.80 | 2.35 M | $1.10 B |
| 11/21/2025 | $6.82 | $6.83 (0.15%) | $6.94 | $6.71 | 1.72 M | $1.07 B |
| 11/20/2025 | $7.25 | $6.84 (-5.66%) | $7.27 | $6.81 | 1.74 M | $1.07 B |
| 11/19/2025 | $7.08 | $7.09 (0.14%) | $7.25 | $7.02 | 1.75 M | $1.11 B |
| 11/18/2025 | $7.18 | $7.08 (-1.39%) | $7.26 | $7.00 | 1.98 M | $1.10 B |
| 11/17/2025 | $7.18 | $7.26 (1.11%) | $7.50 | $7.11 | 2.63 M | $1.13 B |
| 11/14/2025 | $7.12 | $7.18 (0.84%) | $7.32 | $7.01 | 2.96 M | $1.12 B |
| 11/13/2025 | $7.60 | $7.26 (-4.47%) | $7.75 | $7.26 | 2.74 M | $1.13 B |
| 11/12/2025 | $7.53 | $7.59 (0.8%) | $7.86 | $7.40 | 3.18 M | $1.18 B |
| 11/11/2025 | $7.73 | $7.44 (-3.75%) | $7.75 | $7.27 | 3.42 M | $1.16 B |
| 11/10/2025 | $7.54 | $7.72 (2.39%) | $7.75 | $7.22 | 3.53 M | $1.20 B |
| 11/07/2025 | $7.53 | $7.43 (-1.33%) | $7.86 | $7.18 | 5.54 M | $1.16 B |
| 11/06/2025 | $8.40 | $7.71 (-8.21%) | $8.95 | $7.00 | 10.59 M | $1.20 B |
| 11/05/2025 | $9.90 | $9.87 (-0.3%) | $10.08 | $9.73 | 3.45 M | $1.54 B |
| 11/04/2025 | $9.54 | $9.90 (3.77%) | $10.02 | $9.48 | 2.26 M | $1.54 B |
| 11/03/2025 | $9.70 | $9.90 (2.06%) | $9.94 | $9.53 | 2.13 M | $1.54 B |
| 10/31/2025 | $9.76 | $9.70 (-0.61%) | $9.97 | $9.57 | 1.93 M | $1.51 B |
| 10/30/2025 | $9.63 | $9.71 (0.83%) | $9.85 | $9.50 | 1.66 M | $1.51 B |
| 10/29/2025 | $9.44 | $9.62 (1.91%) | $10.03 | $9.33 | 3.44 M | $1.50 B |
| 10/28/2025 | $9.33 | $9.23 (-1.07%) | $9.36 | $9.15 | 1.20 M | $1.44 B |
| 10/27/2025 | $9.21 | $9.31 (1.09%) | $9.39 | $9.11 | 1.56 M | $1.45 B |
| 10/24/2025 | $9.30 | $9.21 (-0.97%) | $9.49 | $9.16 | 1.78 M | $1.44 B |
| 10/23/2025 | $9.09 | $9.13 (0.44%) | $9.40 | $9.03 | 1.75 M | $1.42 B |
| 10/22/2025 | $9.07 | $9.07 (0%) | $9.32 | $8.99 | 1.64 M | $1.41 B |
| 10/21/2025 | $9.28 | $9.08 (-2.16%) | $9.29 | $9.01 | 1.98 M | $1.42 B |
| 10/20/2025 | $9.36 | $9.34 (-0.21%) | $9.40 | $9.06 | 1.77 M | $1.46 B |
| 10/17/2025 | $9.05 | $9.24 (2.1%) | $9.40 | $8.95 | 2.57 M | $1.44 B |
| 10/16/2025 | $9.26 | $9.14 (-1.3%) | $9.40 | $9.02 | 3.57 M | $1.43 B |
| 10/15/2025 | $8.14 | $9.27 (13.88%) | $9.29 | $8.12 | 5.88 M | $1.45 B |
| 10/14/2025 | $7.97 | $8.12 (1.88%) | $8.25 | $7.94 | 1.84 M | $1.27 B |
| 10/13/2025 | $7.94 | $7.95 (0.13%) | $8.10 | $7.78 | 1.54 M | $1.24 B |
| 10/10/2025 | $8.19 | $7.99 (-2.44%) | $8.21 | $7.87 | 2.19 M | $1.25 B |
| 10/09/2025 | $8.19 | $8.19 (0%) | $8.46 | $8.11 | 1.51 M | $1.28 B |
| 10/08/2025 | $8.30 | $8.20 (-1.2%) | $8.31 | $7.90 | 2.29 M | $1.28 B |
| 10/07/2025 | $8.12 | $8.28 (1.97%) | $8.39 | $7.95 | 2.65 M | $1.29 B |
| 10/06/2025 | $8.27 | $8.13 (-1.69%) | $8.37 | $8.10 | 1.85 M | $1.27 B |
| 10/03/2025 | $8.35 | $8.20 (-1.8%) | $8.51 | $8.16 | 1.95 M | $1.28 B |
| 10/02/2025 | $8.01 | $8.31 (3.75%) | $8.37 | $7.88 | 2.59 M | $1.30 B |
| 10/01/2025 | $8.06 | $8.01 (-0.62%) | $8.18 | $7.89 | 1.52 M | $1.25 B |
| 09/30/2025 | $8.10 | $8.14 (0.49%) | $8.25 | $8.05 | 2.19 M | $1.27 B |
| 09/29/2025 | $8.21 | $8.08 (-1.58%) | $8.26 | $7.99 | 1.80 M | $1.26 B |
| 09/26/2025 | $7.88 | $8.18 (3.81%) | $8.19 | $7.87 | 1.58 M | $1.28 B |
| 09/25/2025 | $7.94 | $7.85 (-1.13%) | $8.04 | $7.72 | 1.86 M | $1.22 B |
| 09/24/2025 | $7.98 | $8.00 (0.25%) | $8.00 | $7.77 | 1.51 M | $1.25 B |
| 09/23/2025 | $7.94 | $7.91 (-0.38%) | $8.03 | $7.77 | 1.44 M | $1.23 B |
| 09/22/2025 | $7.75 | $7.86 (1.42%) | $7.99 | $7.62 | 1.85 M | $1.23 B |
| 09/19/2025 | $8.32 | $7.72 (-7.21%) | $8.35 | $7.63 | 6.68 M | $1.20 B |
| 09/18/2025 | $7.80 | $8.30 (6.41%) | $8.34 | $7.71 | 3.98 M | $1.29 B |
| 09/17/2025 | $7.52 | $7.67 (1.99%) | $7.75 | $7.45 | 1.65 M | $1.20 B |
| 09/16/2025 | $7.36 | $7.47 (1.49%) | $7.47 | $7.29 | 1.24 M | $1.17 B |
| 09/15/2025 | $7.49 | $7.36 (-1.74%) | $7.53 | $7.34 | 1.50 M | $1.15 B |
| 09/12/2025 | $7.61 | $7.49 (-1.58%) | $7.70 | $7.40 | 1.68 M | $1.17 B |
| 09/11/2025 | $7.80 | $7.68 (-1.54%) | $7.89 | $7.64 | 1.26 M | $1.20 B |
| 09/10/2025 | $7.73 | $7.81 (1.03%) | $7.88 | $7.68 | 1.73 M | $1.22 B |
| 09/09/2025 | $7.78 | $7.68 (-1.29%) | $7.81 | $7.56 | 2.26 M | $1.20 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.
