Xeris Biopharma Holdings, Inc. (XERS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XERS Historical Return
If you invested $1000 in Xeris Biopharma Holdings, Inc. (XERS) since IPO date, it would be worth $412.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,272.48, while $1000 invested 1 year ago would be worth $1,533.09. This corresponds to total returns of -58.75%, 127.25%, 53.31%, respectively, with annualized returns of -10.4%, 17.83%, 53.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XERS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.23 | 6.26 | 6.26 | 6.28 | 6.15 | 967,653 |
| May 22, 2026 | 6.38 | 6.19 | 6.19 | 6.44 | 6.12 | 1.08M |
| May 21, 2026 | 6.18 | 6.38 | 6.38 | 6.4 | 6.1 | 1.21M |
| May 20, 2026 | 5.93 | 6.23 | 6.23 | 6.25 | 5.91 | 1.43M |
| May 19, 2026 | 6 | 5.92 | 5.92 | 6.01 | 5.83 | 1.39M |
| May 18, 2026 | 6.25 | 6.01 | 6.01 | 6.27 | 5.97 | 1.39M |
| May 15, 2026 | 6.3 | 6.24 | 6.24 | 6.41 | 6.24 | 1.22M |
| May 14, 2026 | 6.41 | 6.38 | 6.38 | 6.46 | 6.28 | 1.49M |
| May 13, 2026 | 6.21 | 6.43 | 6.43 | 6.48 | 6.14 | 1.62M |
| May 12, 2026 | 6.14 | 6.26 | 6.26 | 6.34 | 6.1 | 1.75M |
| May 11, 2026 | 6.55 | 6.14 | 6.14 | 6.62 | 6.1 | 2.49M |
| May 08, 2026 | 6.57 | 6.53 | 6.53 | 6.64 | 6.32 | 3.01M |
| May 07, 2026 | 6.7 | 6.63 | 6.63 | 7.01 | 6.19 | 5.54M |
| May 06, 2026 | 6.29 | 6.37 | 6.37 | 6.44 | 6.16 | 1.94M |
| May 05, 2026 | 6.39 | 6.23 | 6.23 | 6.47 | 6.21 | 1.38M |
| May 04, 2026 | 6.2 | 6.34 | 6.34 | 6.4 | 6.19 | 1.67M |
| May 01, 2026 | 6.17 | 6.28 | 6.28 | 6.33 | 6.1 | 1.4M |
| April 30, 2026 | 6.02 | 6.13 | 6.13 | 6.22 | 6.02 | 1.04M |
| April 29, 2026 | 6.01 | 6.02 | 6.02 | 6.08 | 5.97 | 1.07M |
| April 28, 2026 | 6.12 | 6.09 | 6.09 | 6.17 | 6.02 | 953,263 |
| April 27, 2026 | 6.04 | 6.12 | 6.12 | 6.18 | 6.02 | 921,183 |
| April 24, 2026 | 5.94 | 6.05 | 6.05 | 6.07 | 5.89 | 1.03M |
| April 23, 2026 | 6.04 | 5.95 | 5.95 | 6.07 | 5.9 | 1.14M |
| April 22, 2026 | 5.93 | 6.04 | 6.04 | 6.06 | 5.83 | 1.41M |
| April 21, 2026 | 6.25 | 5.89 | 5.89 | 6.29 | 5.87 | 2.02M |
| April 20, 2026 | 6.31 | 6.25 | 6.25 | 6.36 | 6.19 | 1.49M |
| April 17, 2026 | 6.26 | 6.37 | 6.37 | 6.41 | 6.17 | 1.24M |
| April 16, 2026 | 6.21 | 6.12 | 6.12 | 6.27 | 6.1 | 1.42M |
| April 15, 2026 | 6.08 | 6.2 | 6.2 | 6.22 | 6.05 | 1.04M |
AD
