NasdaqGS - Nasdaq Real Time Price • USD
Xerox Holdings Corporation (XRX)
As of 1:44 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.80 | 14.80 | 14.23 | 14.46 | 14.46 | 2,765,402 |
Apr 23, 2024 | 14.60 | 15.20 | 14.04 | 14.76 | 14.76 | 10,602,100 |
Apr 22, 2024 | 16.44 | 16.77 | 16.31 | 16.42 | 16.42 | 2,153,500 |
Apr 19, 2024 | 16.09 | 16.53 | 16.07 | 16.44 | 16.44 | 1,400,500 |
Apr 18, 2024 | 16.30 | 16.55 | 16.16 | 16.18 | 16.18 | 1,607,300 |
Apr 17, 2024 | 16.38 | 16.43 | 16.10 | 16.19 | 16.19 | 1,817,500 |
Apr 16, 2024 | 16.38 | 16.49 | 16.05 | 16.21 | 16.21 | 1,556,500 |
Apr 15, 2024 | 16.84 | 16.96 | 16.33 | 16.37 | 16.37 | 1,482,900 |
Apr 12, 2024 | 17.18 | 17.18 | 16.77 | 16.85 | 16.85 | 2,065,900 |
Apr 11, 2024 | 17.08 | 17.32 | 16.89 | 17.24 | 17.24 | 2,783,800 |
Apr 10, 2024 | 17.00 | 17.20 | 16.70 | 16.89 | 16.89 | 2,624,700 |
Apr 9, 2024 | 17.18 | 17.44 | 16.90 | 17.43 | 17.43 | 2,328,400 |
Apr 8, 2024 | 17.50 | 17.75 | 17.14 | 17.23 | 17.23 | 2,933,700 |
Apr 5, 2024 | 17.48 | 17.53 | 17.21 | 17.28 | 17.28 | 1,189,500 |
Apr 4, 2024 | 18.16 | 18.18 | 17.42 | 17.51 | 17.51 | 1,855,400 |
Apr 3, 2024 | 17.76 | 18.04 | 17.56 | 17.89 | 17.89 | 2,333,000 |
Apr 2, 2024 | 17.64 | 17.85 | 17.60 | 17.77 | 17.77 | 3,881,700 |
Apr 1, 2024 | 18.00 | 18.00 | 17.53 | 17.80 | 17.80 | 1,444,700 |
Mar 28, 2024 | 17.73 | 17.95 | 17.70 | 17.90 | 17.90 | 2,271,500 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 17.59 | 17.79 | 17.46 | 17.75 | 17.75 | 1,629,700 |
Mar 26, 2024 | 17.69 | 17.92 | 17.59 | 17.67 | 17.42 | 2,209,600 |
Mar 25, 2024 | 17.05 | 17.58 | 16.99 | 17.50 | 17.25 | 1,603,900 |
Mar 22, 2024 | 17.20 | 17.29 | 16.99 | 17.02 | 16.78 | 1,504,600 |
Mar 21, 2024 | 17.36 | 17.46 | 16.95 | 17.07 | 16.83 | 3,192,800 |
Mar 20, 2024 | 16.75 | 17.29 | 16.75 | 17.29 | 17.05 | 3,351,100 |
Mar 19, 2024 | 16.42 | 16.88 | 16.30 | 16.82 | 16.58 | 1,852,700 |
Mar 18, 2024 | 16.35 | 16.83 | 16.32 | 16.47 | 16.24 | 1,954,400 |
Mar 15, 2024 | 16.50 | 16.75 | 16.30 | 16.44 | 16.21 | 6,199,200 |
Mar 14, 2024 | 16.88 | 16.88 | 16.37 | 16.60 | 16.37 | 2,848,800 |
Mar 13, 2024 | 16.92 | 17.06 | 16.76 | 16.85 | 16.61 | 2,180,000 |
Mar 12, 2024 | 16.95 | 17.01 | 16.53 | 16.91 | 16.67 | 2,721,000 |
Mar 11, 2024 | 16.63 | 16.95 | 16.58 | 16.87 | 16.63 | 2,382,500 |
Mar 8, 2024 | 16.86 | 17.10 | 16.64 | 16.70 | 16.46 | 3,478,700 |
Mar 7, 2024 | 16.78 | 17.25 | 16.55 | 16.76 | 16.52 | 8,729,600 |
Mar 6, 2024 | 17.17 | 17.82 | 16.61 | 16.67 | 16.43 | 8,820,600 |
Mar 5, 2024 | 18.90 | 19.11 | 18.67 | 18.79 | 18.52 | 1,290,400 |
Mar 4, 2024 | 19.24 | 19.48 | 18.98 | 19.06 | 18.79 | 1,322,000 |
Mar 1, 2024 | 18.78 | 19.34 | 18.61 | 19.29 | 19.02 | 1,440,500 |
Feb 29, 2024 | 19.00 | 19.01 | 18.51 | 18.65 | 18.39 | 2,053,700 |
Feb 28, 2024 | 18.68 | 19.03 | 18.62 | 18.76 | 18.49 | 1,293,900 |
Feb 27, 2024 | 18.90 | 19.03 | 18.52 | 18.80 | 18.53 | 1,285,200 |
Feb 26, 2024 | 18.42 | 18.99 | 18.42 | 18.82 | 18.55 | 1,240,000 |
Feb 23, 2024 | 18.72 | 18.76 | 18.42 | 18.48 | 18.22 | 1,249,200 |
Feb 22, 2024 | 18.68 | 19.03 | 18.56 | 18.72 | 18.46 | 1,405,500 |
Feb 21, 2024 | 18.59 | 18.73 | 18.40 | 18.61 | 18.35 | 1,136,300 |
Feb 20, 2024 | 18.33 | 18.82 | 18.27 | 18.81 | 18.54 | 1,202,100 |
Feb 16, 2024 | 18.81 | 18.83 | 18.52 | 18.59 | 18.33 | 997,500 |
Feb 15, 2024 | 18.41 | 18.92 | 18.41 | 18.90 | 18.63 | 1,228,700 |
Feb 14, 2024 | 18.30 | 18.39 | 17.95 | 18.27 | 18.01 | 1,090,000 |
Feb 13, 2024 | 18.25 | 18.34 | 17.82 | 18.00 | 17.75 | 1,524,600 |
Feb 12, 2024 | 18.49 | 18.82 | 18.49 | 18.75 | 18.48 | 1,474,800 |
Feb 9, 2024 | 18.50 | 18.62 | 18.23 | 18.48 | 18.22 | 1,257,800 |
Feb 8, 2024 | 17.93 | 18.52 | 17.68 | 18.48 | 18.22 | 2,016,700 |
Feb 7, 2024 | 18.47 | 18.50 | 17.89 | 17.98 | 17.73 | 1,259,900 |
Feb 6, 2024 | 17.80 | 18.66 | 17.80 | 18.48 | 18.22 | 1,566,500 |
Feb 5, 2024 | 17.97 | 18.05 | 17.68 | 17.79 | 17.54 | 1,119,100 |
Feb 2, 2024 | 18.28 | 18.39 | 17.83 | 18.25 | 17.99 | 1,432,800 |
Feb 1, 2024 | 18.58 | 18.70 | 18.28 | 18.54 | 18.28 | 1,409,100 |
Jan 31, 2024 | 18.97 | 19.25 | 18.41 | 18.46 | 18.20 | 1,738,000 |
Jan 30, 2024 | 19.60 | 19.78 | 18.93 | 19.05 | 18.78 | 2,320,900 |
Jan 29, 2024 | 19.12 | 19.62 | 18.81 | 19.61 | 19.33 | 2,544,700 |
Jan 26, 2024 | 18.17 | 19.14 | 18.16 | 19.05 | 18.78 | 4,738,700 |
Jan 25, 2024 | 15.35 | 18.83 | 15.32 | 18.15 | 17.89 | 8,771,400 |
Jan 24, 2024 | 16.79 | 16.88 | 16.42 | 16.44 | 16.21 | 2,246,300 |
Jan 23, 2024 | 16.70 | 16.89 | 16.52 | 16.64 | 16.40 | 3,286,300 |
Jan 22, 2024 | 16.19 | 16.76 | 16.18 | 16.63 | 16.39 | 2,809,500 |
Jan 19, 2024 | 15.95 | 16.16 | 15.72 | 16.09 | 15.86 | 1,424,500 |
Jan 18, 2024 | 15.74 | 15.86 | 15.55 | 15.84 | 15.62 | 1,381,900 |
Jan 17, 2024 | 15.81 | 15.88 | 15.50 | 15.62 | 15.40 | 1,651,500 |
Jan 16, 2024 | 15.91 | 16.23 | 15.71 | 16.10 | 15.87 | 1,500,000 |
Jan 12, 2024 | 16.19 | 16.30 | 15.91 | 16.06 | 15.83 | 1,541,500 |
Jan 11, 2024 | 16.13 | 16.13 | 15.66 | 16.07 | 15.84 | 1,631,900 |
Jan 10, 2024 | 16.17 | 16.30 | 15.95 | 16.23 | 16.00 | 1,850,800 |
Jan 9, 2024 | 16.31 | 16.59 | 16.23 | 16.25 | 16.02 | 1,539,700 |
Jan 8, 2024 | 16.32 | 16.86 | 16.30 | 16.59 | 16.36 | 1,758,100 |
Jan 5, 2024 | 16.41 | 16.78 | 16.26 | 16.32 | 16.09 | 1,793,000 |
Jan 4, 2024 | 15.96 | 16.64 | 15.85 | 16.57 | 16.34 | 2,422,300 |
Jan 3, 2024 | 17.69 | 17.69 | 15.69 | 15.84 | 15.62 | 4,622,000 |
Jan 2, 2024 | 18.15 | 18.20 | 17.88 | 18.03 | 17.77 | 2,006,800 |
Dec 29, 2023 | 18.61 | 18.61 | 18.13 | 18.33 | 18.07 | 1,692,400 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 28, 2023 | 18.61 | 18.68 | 18.52 | 18.58 | 18.32 | 1,152,200 |
Dec 27, 2023 | 18.91 | 19.00 | 18.82 | 18.94 | 18.43 | 1,099,000 |
Dec 26, 2023 | 18.71 | 18.95 | 18.61 | 18.81 | 18.30 | 1,154,500 |
Dec 22, 2023 | 18.84 | 18.90 | 18.56 | 18.70 | 18.19 | 1,223,100 |
Dec 21, 2023 | 18.51 | 18.77 | 18.33 | 18.77 | 18.26 | 1,602,400 |
Dec 20, 2023 | 18.48 | 18.63 | 18.26 | 18.29 | 17.79 | 2,143,700 |
Dec 19, 2023 | 18.08 | 18.68 | 18.08 | 18.47 | 17.97 | 3,465,900 |
Dec 18, 2023 | 18.29 | 18.61 | 17.85 | 18.04 | 17.55 | 4,133,100 |
Dec 15, 2023 | 17.57 | 18.36 | 17.40 | 18.29 | 17.79 | 16,586,200 |
Dec 14, 2023 | 16.96 | 17.87 | 16.94 | 17.58 | 17.10 | 4,605,800 |
Dec 13, 2023 | 15.58 | 16.72 | 15.57 | 16.71 | 16.26 | 3,119,100 |
Dec 12, 2023 | 15.14 | 15.82 | 15.11 | 15.71 | 15.28 | 3,418,700 |
Dec 11, 2023 | 15.06 | 15.41 | 15.06 | 15.17 | 14.76 | 2,403,300 |
Dec 8, 2023 | 14.57 | 15.07 | 14.52 | 15.04 | 14.63 | 2,229,400 |
Dec 7, 2023 | 14.20 | 14.69 | 14.19 | 14.61 | 14.21 | 2,343,300 |
Dec 6, 2023 | 14.23 | 14.30 | 13.99 | 14.09 | 13.71 | 1,709,300 |
Dec 5, 2023 | 13.97 | 14.10 | 13.77 | 14.07 | 13.69 | 1,594,800 |
Dec 4, 2023 | 14.07 | 14.20 | 13.92 | 14.01 | 13.63 | 1,956,800 |
Dec 1, 2023 | 13.94 | 14.22 | 13.59 | 14.17 | 13.79 | 1,770,900 |
Nov 30, 2023 | 14.05 | 14.11 | 13.91 | 13.99 | 13.61 | 1,499,400 |
Nov 29, 2023 | 13.89 | 14.15 | 13.86 | 14.04 | 13.66 | 1,643,100 |
Nov 28, 2023 | 13.67 | 13.74 | 13.56 | 13.73 | 13.36 | 1,206,800 |
Nov 27, 2023 | 13.72 | 13.80 | 13.56 | 13.71 | 13.34 | 1,105,800 |
Nov 24, 2023 | 13.71 | 13.86 | 13.61 | 13.83 | 13.45 | 586,500 |
Nov 22, 2023 | 13.72 | 13.87 | 13.51 | 13.63 | 13.26 | 1,477,900 |
Nov 21, 2023 | 13.56 | 13.64 | 13.41 | 13.56 | 13.19 | 1,054,000 |
Nov 20, 2023 | 13.75 | 13.75 | 13.56 | 13.62 | 13.25 | 1,261,900 |
Nov 17, 2023 | 13.75 | 13.79 | 13.60 | 13.77 | 13.40 | 1,844,600 |
Nov 16, 2023 | 13.74 | 13.76 | 13.47 | 13.58 | 13.21 | 1,021,100 |
Nov 15, 2023 | 13.76 | 14.07 | 13.61 | 13.77 | 13.40 | 2,079,700 |
Nov 14, 2023 | 13.70 | 13.82 | 13.59 | 13.77 | 13.40 | 1,688,800 |
Nov 13, 2023 | 13.30 | 13.33 | 13.15 | 13.23 | 12.87 | 1,594,700 |
Nov 10, 2023 | 13.14 | 13.40 | 13.05 | 13.36 | 13.00 | 1,100,300 |
Nov 9, 2023 | 13.37 | 13.37 | 13.03 | 13.09 | 12.73 | 1,247,500 |
Nov 8, 2023 | 13.52 | 13.52 | 13.19 | 13.30 | 12.94 | 1,746,100 |
Nov 7, 2023 | 13.61 | 13.65 | 13.38 | 13.48 | 13.11 | 1,573,100 |
Nov 6, 2023 | 14.05 | 14.10 | 13.59 | 13.70 | 13.33 | 1,563,700 |
Nov 3, 2023 | 13.71 | 14.06 | 13.71 | 13.99 | 13.61 | 2,305,900 |
Nov 2, 2023 | 13.20 | 13.51 | 13.20 | 13.49 | 13.12 | 2,619,700 |
Nov 1, 2023 | 12.87 | 13.15 | 12.81 | 13.08 | 12.72 | 2,350,500 |
Oct 31, 2023 | 12.27 | 12.95 | 12.25 | 12.84 | 12.49 | 2,741,400 |
Oct 30, 2023 | 12.29 | 12.47 | 12.17 | 12.27 | 11.94 | 1,668,100 |
Oct 27, 2023 | 12.30 | 12.35 | 12.14 | 12.19 | 11.86 | 1,836,000 |
Oct 26, 2023 | 12.10 | 12.53 | 12.10 | 12.24 | 11.91 | 2,723,300 |
Oct 25, 2023 | 12.62 | 13.07 | 12.06 | 12.10 | 11.77 | 3,177,100 |
Oct 24, 2023 | 13.83 | 13.90 | 12.13 | 12.56 | 12.22 | 6,121,700 |
Oct 23, 2023 | 13.75 | 13.84 | 13.48 | 13.48 | 13.11 | 1,960,900 |
Oct 20, 2023 | 14.06 | 14.15 | 13.74 | 13.74 | 13.37 | 1,413,700 |
Oct 19, 2023 | 14.30 | 14.43 | 14.00 | 14.02 | 13.64 | 1,588,400 |
Oct 18, 2023 | 14.38 | 14.53 | 14.26 | 14.33 | 13.94 | 890,400 |
Oct 17, 2023 | 14.24 | 14.66 | 14.24 | 14.58 | 14.18 | 1,538,500 |
Oct 16, 2023 | 14.42 | 14.61 | 14.33 | 14.42 | 14.03 | 1,844,000 |
Oct 13, 2023 | 14.45 | 14.62 | 14.20 | 14.31 | 13.92 | 1,562,100 |
Oct 12, 2023 | 14.95 | 14.96 | 14.41 | 14.47 | 14.08 | 1,298,400 |
Oct 11, 2023 | 14.99 | 15.11 | 14.92 | 15.00 | 14.59 | 1,434,200 |
Oct 10, 2023 | 15.02 | 15.30 | 14.95 | 14.99 | 14.58 | 1,682,100 |
Oct 9, 2023 | 14.98 | 15.27 | 14.83 | 15.13 | 14.72 | 1,136,900 |
Oct 6, 2023 | 15.27 | 15.42 | 15.05 | 15.08 | 14.67 | 1,954,000 |
Oct 5, 2023 | 15.19 | 15.49 | 15.15 | 15.32 | 14.90 | 1,558,400 |
Oct 4, 2023 | 15.22 | 15.61 | 15.13 | 15.43 | 15.01 | 1,362,800 |
Oct 3, 2023 | 15.40 | 15.67 | 15.21 | 15.23 | 14.82 | 1,700,300 |
Oct 2, 2023 | 15.66 | 15.78 | 15.48 | 15.51 | 15.09 | 2,250,600 |
Sep 29, 2023 | 16.01 | 16.24 | 15.68 | 15.69 | 15.26 | 1,797,900 |
Sep 28, 2023 | 0.25 Dividend | |||||
Sep 28, 2023 | 15.67 | 16.20 | 15.32 | 16.01 | 15.58 | 2,818,600 |
Sep 27, 2023 | 16.05 | 16.11 | 15.78 | 15.84 | 15.17 | 985,600 |
Sep 26, 2023 | 15.85 | 16.01 | 15.75 | 15.88 | 15.20 | 1,390,800 |
Sep 25, 2023 | 16.00 | 16.17 | 15.87 | 15.89 | 15.21 | 891,300 |
Sep 22, 2023 | 16.31 | 16.42 | 16.05 | 16.09 | 15.41 | 963,800 |
Sep 21, 2023 | 16.20 | 16.53 | 16.16 | 16.34 | 15.65 | 1,725,300 |
Sep 20, 2023 | 16.19 | 16.54 | 16.17 | 16.22 | 15.53 | 1,170,200 |
Sep 19, 2023 | 15.85 | 16.23 | 15.85 | 16.08 | 15.40 | 1,164,800 |
Sep 18, 2023 | 16.01 | 16.04 | 15.42 | 15.78 | 15.11 | 1,645,500 |
Sep 15, 2023 | 15.99 | 16.29 | 15.90 | 16.06 | 15.38 | 21,899,800 |
Sep 14, 2023 | 15.73 | 16.08 | 15.71 | 16.06 | 15.38 | 1,424,100 |
Sep 13, 2023 | 16.30 | 16.39 | 15.51 | 15.63 | 14.97 | 1,995,400 |
Sep 12, 2023 | 16.78 | 16.87 | 16.20 | 16.22 | 15.53 | 1,504,200 |
Sep 11, 2023 | 16.89 | 17.20 | 16.80 | 16.83 | 16.11 | 1,544,700 |
Sep 8, 2023 | 16.69 | 16.96 | 16.65 | 16.73 | 16.02 | 1,313,200 |
Sep 7, 2023 | 16.82 | 16.95 | 16.62 | 16.68 | 15.97 | 1,514,900 |
Sep 6, 2023 | 16.90 | 16.99 | 16.75 | 16.96 | 16.24 | 1,515,800 |
Sep 5, 2023 | 16.54 | 17.39 | 16.43 | 16.94 | 16.22 | 3,273,700 |
Sep 1, 2023 | 16.05 | 16.57 | 16.05 | 16.48 | 15.78 | 1,314,500 |
Aug 31, 2023 | 15.89 | 16.17 | 15.87 | 15.89 | 15.21 | 1,629,500 |
Aug 30, 2023 | 15.84 | 15.98 | 15.63 | 15.86 | 15.19 | 1,620,200 |
Aug 29, 2023 | 15.91 | 16.07 | 15.81 | 16.00 | 15.32 | 1,044,000 |
Aug 28, 2023 | 15.63 | 15.95 | 15.63 | 15.91 | 15.23 | 995,200 |
Aug 25, 2023 | 15.53 | 15.64 | 15.30 | 15.54 | 14.88 | 1,016,300 |
Aug 24, 2023 | 15.47 | 15.72 | 15.41 | 15.48 | 14.82 | 962,900 |
Aug 23, 2023 | 15.40 | 15.65 | 15.33 | 15.54 | 14.88 | 1,060,300 |
Aug 22, 2023 | 15.57 | 15.71 | 15.37 | 15.41 | 14.75 | 1,363,400 |
Aug 21, 2023 | 15.18 | 15.45 | 15.18 | 15.42 | 14.76 | 1,042,500 |
Aug 18, 2023 | 14.96 | 15.28 | 14.95 | 15.17 | 14.53 | 1,119,100 |
Aug 17, 2023 | 14.89 | 15.17 | 14.84 | 15.13 | 14.49 | 1,135,200 |
Aug 16, 2023 | 15.03 | 15.18 | 14.77 | 14.79 | 14.16 | 940,700 |
Aug 15, 2023 | 15.11 | 15.25 | 15.07 | 15.13 | 14.49 | 885,200 |
Aug 14, 2023 | 15.38 | 15.43 | 15.14 | 15.27 | 14.62 | 814,000 |
Aug 11, 2023 | 15.45 | 15.55 | 15.35 | 15.46 | 14.80 | 1,056,700 |
Aug 10, 2023 | 15.63 | 15.82 | 15.42 | 15.52 | 14.86 | 733,500 |
Aug 9, 2023 | 15.64 | 15.71 | 15.39 | 15.53 | 14.87 | 1,249,100 |
Aug 8, 2023 | 15.34 | 15.75 | 15.22 | 15.69 | 15.02 | 1,072,200 |
Aug 7, 2023 | 15.72 | 15.84 | 15.41 | 15.51 | 14.85 | 856,600 |
Aug 4, 2023 | 15.54 | 15.83 | 15.40 | 15.58 | 14.92 | 1,119,700 |
Aug 3, 2023 | 15.77 | 15.82 | 15.45 | 15.54 | 14.88 | 1,294,100 |
Aug 2, 2023 | 15.53 | 15.89 | 15.46 | 15.77 | 15.10 | 1,127,200 |
Aug 1, 2023 | 15.86 | 16.09 | 15.57 | 15.68 | 15.01 | 1,036,900 |
Jul 31, 2023 | 15.98 | 16.27 | 15.80 | 15.98 | 15.30 | 1,600,100 |
Jul 28, 2023 | 16.30 | 16.37 | 15.86 | 15.92 | 15.24 | 1,295,500 |
Jul 27, 2023 | 16.94 | 16.97 | 16.02 | 16.14 | 15.45 | 1,483,600 |
Jul 26, 2023 | 16.36 | 16.83 | 16.28 | 16.79 | 16.08 | 2,096,700 |
Jul 25, 2023 | 15.58 | 17.18 | 15.52 | 16.36 | 15.66 | 4,401,600 |
Jul 24, 2023 | 15.43 | 15.82 | 15.39 | 15.50 | 14.84 | 1,700,400 |
Jul 21, 2023 | 15.62 | 15.68 | 15.34 | 15.40 | 14.75 | 1,098,800 |
Jul 20, 2023 | 15.77 | 15.79 | 15.45 | 15.52 | 14.86 | 1,139,200 |
Jul 19, 2023 | 16.03 | 16.05 | 15.73 | 15.77 | 15.10 | 1,550,400 |
Jul 18, 2023 | 15.66 | 16.00 | 15.62 | 15.90 | 15.22 | 1,156,600 |
Jul 17, 2023 | 15.63 | 15.78 | 15.43 | 15.72 | 15.05 | 756,200 |
Jul 14, 2023 | 16.05 | 16.08 | 15.40 | 15.62 | 14.96 | 1,003,400 |
Jul 13, 2023 | 16.17 | 16.31 | 16.08 | 16.09 | 15.41 | 1,367,600 |
Jul 12, 2023 | 16.32 | 16.40 | 15.94 | 16.07 | 15.39 | 1,772,200 |
Jul 11, 2023 | 15.70 | 16.14 | 15.47 | 16.07 | 15.39 | 1,727,700 |
Jul 10, 2023 | 15.03 | 15.67 | 15.00 | 15.46 | 14.80 | 2,022,300 |
Jul 7, 2023 | 14.72 | 15.19 | 14.71 | 15.10 | 14.46 | 1,846,900 |
Jul 6, 2023 | 14.57 | 14.74 | 14.39 | 14.65 | 14.03 | 1,043,300 |
Jul 5, 2023 | 14.84 | 14.95 | 14.57 | 14.75 | 14.12 | 1,328,200 |
Jul 3, 2023 | 14.84 | 15.05 | 14.83 | 15.04 | 14.40 | 424,000 |
Jun 30, 2023 | 15.03 | 15.12 | 14.79 | 14.89 | 14.26 | 1,418,100 |
Jun 29, 2023 | 0.25 Dividend | |||||
Jun 29, 2023 | 14.09 | 14.86 | 14.05 | 14.85 | 14.22 | 1,877,400 |
Jun 28, 2023 | 14.42 | 14.42 | 14.15 | 14.27 | 13.42 | 2,075,500 |
Jun 27, 2023 | 14.27 | 14.56 | 14.21 | 14.46 | 13.60 | 1,883,900 |
Jun 26, 2023 | 14.27 | 14.50 | 14.23 | 14.27 | 13.42 | 971,400 |
Jun 23, 2023 | 14.38 | 14.53 | 14.03 | 14.19 | 13.35 | 2,912,400 |
Jun 22, 2023 | 14.44 | 14.71 | 14.31 | 14.59 | 13.72 | 1,762,800 |
Jun 21, 2023 | 14.47 | 14.75 | 14.39 | 14.51 | 13.65 | 1,639,400 |
Jun 20, 2023 | 15.19 | 15.19 | 14.35 | 14.48 | 13.62 | 1,978,100 |
Jun 16, 2023 | 15.25 | 15.30 | 14.55 | 14.99 | 14.10 | 3,753,100 |
Jun 15, 2023 | 15.61 | 15.75 | 15.33 | 15.35 | 14.44 | 2,671,600 |
Jun 14, 2023 | 15.77 | 16.02 | 15.60 | 15.63 | 14.70 | 1,824,100 |
Jun 13, 2023 | 15.39 | 15.89 | 15.30 | 15.80 | 14.86 | 1,629,000 |
Jun 12, 2023 | 15.09 | 15.38 | 15.01 | 15.24 | 14.34 | 1,199,800 |
Jun 9, 2023 | 15.16 | 15.38 | 14.99 | 15.09 | 14.20 | 821,100 |
Jun 8, 2023 | 15.44 | 15.44 | 15.05 | 15.15 | 14.25 | 1,168,500 |
Jun 7, 2023 | 14.63 | 15.44 | 14.57 | 15.38 | 14.47 | 1,750,000 |
Jun 6, 2023 | 14.21 | 14.64 | 14.14 | 14.56 | 13.70 | 921,700 |
Jun 5, 2023 | 14.74 | 14.74 | 14.23 | 14.24 | 13.40 | 1,064,900 |
Jun 2, 2023 | 14.27 | 14.80 | 14.25 | 14.78 | 13.90 | 1,598,000 |
Jun 1, 2023 | 14.10 | 14.28 | 14.00 | 14.05 | 13.22 | 1,372,700 |
May 31, 2023 | 13.95 | 14.16 | 13.79 | 14.07 | 13.24 | 2,981,200 |
May 30, 2023 | 14.54 | 14.70 | 14.06 | 14.10 | 13.26 | 1,197,200 |
May 26, 2023 | 13.97 | 14.50 | 13.77 | 14.45 | 13.59 | 1,861,600 |
May 25, 2023 | 14.25 | 14.30 | 13.17 | 13.93 | 13.10 | 4,744,400 |
May 24, 2023 | 14.61 | 14.62 | 14.20 | 14.31 | 13.46 | 1,243,400 |
May 23, 2023 | 14.63 | 15.12 | 14.63 | 14.73 | 13.86 | 1,218,300 |
May 22, 2023 | 14.58 | 14.75 | 14.40 | 14.66 | 13.79 | 915,300 |
May 19, 2023 | 14.78 | 14.90 | 14.48 | 14.54 | 13.68 | 1,203,300 |
May 18, 2023 | 14.58 | 14.72 | 14.46 | 14.62 | 13.75 | 845,000 |
May 17, 2023 | 14.25 | 14.64 | 14.21 | 14.58 | 13.72 | 1,175,100 |
May 16, 2023 | 14.31 | 14.43 | 14.06 | 14.10 | 13.26 | 1,031,900 |
May 15, 2023 | 14.23 | 14.61 | 14.19 | 14.42 | 13.57 | 1,037,100 |
May 12, 2023 | 14.11 | 14.20 | 13.90 | 14.15 | 13.31 | 820,800 |
May 11, 2023 | 14.14 | 14.28 | 13.91 | 14.04 | 13.21 | 1,317,300 |
May 10, 2023 | 14.90 | 14.91 | 14.02 | 14.30 | 13.45 | 1,533,800 |
May 9, 2023 | 14.64 | 14.82 | 14.44 | 14.78 | 13.90 | 1,344,400 |
May 8, 2023 | 14.16 | 14.77 | 14.05 | 14.73 | 13.86 | 1,882,600 |
May 5, 2023 | 14.11 | 14.33 | 14.00 | 14.16 | 13.32 | 2,129,800 |
May 4, 2023 | 14.65 | 14.65 | 13.63 | 13.84 | 13.02 | 3,462,700 |
May 3, 2023 | 15.30 | 15.31 | 14.68 | 14.76 | 13.88 | 2,469,400 |
May 2, 2023 | 15.46 | 15.46 | 15.12 | 15.21 | 14.31 | 1,725,600 |
May 1, 2023 | 15.67 | 15.92 | 15.26 | 15.39 | 14.48 | 1,865,900 |
Apr 28, 2023 | 15.74 | 16.00 | 15.60 | 15.67 | 14.74 | 2,056,900 |
Apr 27, 2023 | 15.50 | 15.80 | 15.08 | 15.68 | 14.75 | 2,284,300 |
Apr 26, 2023 | 15.56 | 15.85 | 15.23 | 15.38 | 14.47 | 3,094,000 |
Apr 25, 2023 | 14.47 | 15.64 | 14.33 | 15.45 | 14.53 | 5,805,000 |
Apr 24, 2023 | 13.71 | 13.76 | 13.38 | 13.59 | 12.78 | 2,254,500 |
Related Tickers
FI Fiserv, Inc.
153.03
-1.52%
CNDT Conduent Incorporated
3.0150
-0.50%
INFY Infosys Limited
17.01
-0.90%
IBM International Business Machines Corporation
183.06
+0.48%
KD Kyndryl Holdings, Inc.
20.33
-0.95%
CNXC Concentrix Corporation
56.41
-0.41%
ACN Accenture plc
312.70
-1.30%
WIT Wipro Limited
5.45
-1.18%
FIS Fidelity National Information Services, Inc.
71.10
-1.11%
CTSH Cognizant Technology Solutions Corporation
67.56
-0.31%