Xeris Biopharma Holdings, Inc. (XERS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xeris Biopharma Holdings, Inc. (XERS) since IPO date, it would be worth $430.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,258.43, while $1000 invested 1 year ago would be worth $1,122.58. This corresponds to total returns of -56.97%, 225.84%, 12.26%, respectively, with annualized returns of -9.8%, 26.65%, 12.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.61 | 8.7 | 8.7 | 8.81 | 8.54 | 1.56M |
| August 20, 2026 | 8.91 | 8.6 | 8.6 | 8.99 | 8.56 | 1.51M |
| August 19, 2026 | 8.93 | 8.78 | 8.78 | 9.02 | 8.77 | 2.25M |
| August 18, 2026 | 8.58 | 8.85 | 8.85 | 8.88 | 8.47 | 2.14M |
| August 17, 2026 | 8.45 | 8.52 | 8.52 | 8.55 | 8.26 | 1.33M |
| August 14, 2026 | 8.33 | 8.6 | 8.6 | 8.67 | 8.25 | 1.36M |
| August 13, 2026 | 8.59 | 8.33 | 8.33 | 8.7 | 8.3 | 1.85M |
| August 12, 2026 | 8.37 | 8.49 | 8.49 | 8.52 | 8.24 | 1.84M |
| August 11, 2026 | 8 | 8.39 | 8.39 | 8.44 | 7.96 | 1.78M |
| August 10, 2026 | 7.96 | 7.99 | 7.99 | 8.07 | 7.8 | 1.62M |
| August 07, 2026 | 7.43 | 7.93 | 7.93 | 8.02 | 7.43 | 2.25M |
| August 06, 2026 | 7.19 | 7.36 | 7.36 | 7.44 | 7.05 | 3.72M |
| August 05, 2026 | 8.21 | 8.11 | 8.11 | 8.37 | 8.06 | 1.62M |
| August 04, 2026 | 8.13 | 8.19 | 8.19 | 8.28 | 8.04 | 1.84M |
| August 03, 2026 | 8.14 | 8.13 | 8.13 | 8.17 | 7.87 | 1.95M |
| July 31, 2026 | 8.34 | 8.08 | 8.08 | 8.4 | 7.99 | 1.62M |
| July 30, 2026 | 8.38 | 8.42 | 8.42 | 8.46 | 8.32 | 909,908 |
| July 29, 2026 | 8.23 | 8.38 | 8.38 | 8.49 | 8.23 | 1.19M |
| July 28, 2026 | 8.28 | 8.24 | 8.24 | 8.33 | 8.13 | 811,116 |
| July 27, 2026 | 8.4 | 8.21 | 8.21 | 8.47 | 8.2 | 873,430 |
| July 23, 2026 | 8.29 | 8.41 | 8.41 | 8.44 | 8.14 | 2.19M |
| July 22, 2026 | 8.75 | 8.38 | 8.38 | 8.76 | 8.29 | 2.26M |
| July 21, 2026 | 8.6 | 8.78 | 8.78 | 8.83 | 8.6 | 1.26M |
| July 20, 2026 | 8.8 | 8.6 | 8.6 | 8.9 | 8.59 | 1.3M |
| July 17, 2026 | 8.61 | 8.8 | 8.8 | 9 | 8.49 | 1.61M |
| July 16, 2026 | 8.7 | 8.69 | 8.69 | 8.88 | 8.65 | 1.57M |
| July 15, 2026 | 8.26 | 8.7 | 8.7 | 8.72 | 8.18 | 1.44M |
| July 14, 2026 | 8.11 | 8.28 | 8.28 | 8.32 | 8 | 1.2M |
| July 13, 2026 | 8.35 | 8.16 | 8.16 | 8.35 | 8.05 | 1.47M |
| July 10, 2026 | 8.62 | 8.34 | 8.34 | 8.62 | 8.24 | 1.53M |
| July 09, 2026 | 8.58 | 8.62 | 8.62 | 8.72 | 8.46 | 1.98M |
| July 08, 2026 | 8.82 | 8.67 | 8.67 | 8.91 | 8.49 | 3.55M |
| July 07, 2026 | 8.42 | 8.94 | 8.94 | 9.02 | 8.42 | 3.48M |
| July 06, 2026 | 8.2 | 8.37 | 8.37 | 8.5 | 8.2 | 1.88M |
| July 02, 2026 | 8.05 | 8.28 | 8.28 | 8.38 | 7.85 | 3.65M |
| July 01, 2026 | 8 | 8 | 8 | 8.2 | 7.91 | 2.72M |
| June 30, 2026 | 7.76 | 7.92 | 7.92 | 7.97 | 7.74 | 2.19M |
| June 29, 2026 | 7.68 | 7.74 | 7.74 | 7.84 | 7.62 | 2.55M |
| June 26, 2026 | 7.52 | 7.69 | 7.69 | 7.75 | 7.45 | 6.34M |
| June 25, 2026 | 7.41 | 7.4 | 7.4 | 7.62 | 7.34 | 1.92M |
| June 24, 2026 | 7.28 | 7.4 | 7.4 | 7.51 | 7.28 | 1.72M |
| June 23, 2026 | 6.9 | 7.2 | 7.2 | 7.3 | 6.86 | 1.98M |
| June 22, 2026 | 6.98 | 6.9 | 6.9 | 7.11 | 6.87 | 1.68M |
| June 18, 2026 | 7.03 | 6.95 | 6.95 | 7.06 | 6.93 | 2.38M |
| June 17, 2026 | 6.9 | 6.9 | 6.9 | 7.06 | 6.79 | 1.48M |
| June 16, 2026 | 6.89 | 6.9 | 6.9 | 6.93 | 6.83 | 1.46M |
| June 15, 2026 | 6.87 | 6.88 | 6.88 | 6.89 | 6.74 | 2.13M |
| June 12, 2026 | 7.07 | 6.79 | 6.79 | 7.08 | 6.79 | 1.63M |
| June 11, 2026 | 6.68 | 6.93 | 6.93 | 7.07 | 6.61 | 3.11M |
| June 10, 2026 | 6.52 | 6.71 | 6.71 | 7 | 6.51 | 2.18M |
| June 09, 2026 | 6.25 | 6.5 | 6.5 | 6.54 | 6.25 | 1.68M |
| June 08, 2026 | 6.22 | 6.24 | 6.24 | 6.3 | 6.2 | 864,489 |
| June 05, 2026 | 6.17 | 6.18 | 6.18 | 6.26 | 6.1 | 1.03M |
| June 04, 2026 | 5.96 | 6.15 | 6.15 | 6.17 | 5.93 | 2.4M |
| June 03, 2026 | 5.99 | 5.89 | 5.89 | 5.99 | 5.81 | 1.15M |
| June 02, 2026 | 6.01 | 6 | 6 | 6.04 | 5.87 | 1.38M |
| June 01, 2026 | 6.13 | 6.07 | 6.07 | 6.19 | 5.98 | 1.65M |
| May 29, 2026 | 6.37 | 6.16 | 6.16 | 6.37 | 6.02 | 1.94M |
| May 28, 2026 | 6.22 | 6.32 | 6.32 | 6.39 | 6.17 | 1.66M |
| May 27, 2026 | 6.27 | 6.23 | 6.23 | 6.39 | 6.16 | 952,236 |