Xeris Biopharma Holdings, Inc. (XERS) NASDAQ
6.00
-0.07(-1.15%)
Currency In USD
- 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 $296.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,558.44, while $1000 invested 1 year ago would be worth $1,290.32. This corresponds to total returns of -70.33%, 55.84%, 29.03%, respectively, with annualized returns of -14.16%, 9.27%, 29.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
XERS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 5.97 | 6.07 | 6.07 | 6.18 | 5.97 | 1.1M |
| April 13, 2026 | 5.83 | 5.97 | 5.97 | 6.03 | 5.78 | 1.19M |
| April 10, 2026 | 6.04 | 5.85 | 5.85 | 6.08 | 5.77 | 942,136 |
| April 09, 2026 | 5.88 | 6.01 | 6.01 | 6.05 | 5.76 | 1.6M |
| April 08, 2026 | 6.1 | 5.92 | 5.92 | 6.18 | 5.91 | 2.22M |
| April 07, 2026 | 6.01 | 5.87 | 5.87 | 6.09 | 5.86 | 1.66M |
| April 06, 2026 | 6.04 | 6.05 | 6.05 | 6.15 | 5.97 | 893,080 |
| April 02, 2026 | 5.9 | 6.04 | 6.04 | 6.14 | 5.88 | 1.34M |
| April 01, 2026 | 5.89 | 6.04 | 6.04 | 6.1 | 5.86 | 2.31M |
| March 31, 2026 | 5.69 | 5.8 | 5.8 | 5.92 | 5.68 | 2.02M |
| March 30, 2026 | 5.32 | 5.6 | 5.6 | 5.64 | 5.29 | 2.53M |
| March 27, 2026 | 5.51 | 5.4 | 5.4 | 5.55 | 5.35 | 1.32M |
| March 26, 2026 | 5.26 | 5.57 | 5.57 | 5.66 | 5.26 | 2.15M |
| March 25, 2026 | 5.34 | 5.3 | 5.3 | 5.48 | 5.25 | 2.36M |
| March 24, 2026 | 5.54 | 5.29 | 5.29 | 5.54 | 5.25 | 1.95M |
| March 23, 2026 | 5.54 | 5.61 | 5.61 | 5.64 | 5.47 | 2.62M |
| March 20, 2026 | 5.58 | 5.44 | 5.44 | 5.61 | 5.4 | 2.12M |
| March 19, 2026 | 5.4 | 5.58 | 5.58 | 5.64 | 5.36 | 1.26M |
| March 18, 2026 | 5.56 | 5.43 | 5.43 | 5.57 | 5.36 | 1.3M |
| March 17, 2026 | 5.49 | 5.61 | 5.61 | 5.68 | 5.47 | 1.12M |
| March 16, 2026 | 5.65 | 5.49 | 5.49 | 5.65 | 5.41 | 1.32M |
| March 13, 2026 | 5.47 | 5.46 | 5.46 | 5.62 | 5.41 | 1.47M |
| March 12, 2026 | 5.62 | 5.48 | 5.48 | 5.68 | 5.38 | 2.14M |
| March 11, 2026 | 5.73 | 5.73 | 5.73 | 5.83 | 5.65 | 1.57M |
| March 10, 2026 | 5.6 | 5.82 | 5.82 | 5.86 | 5.54 | 1.86M |
| March 09, 2026 | 5.73 | 5.6 | 5.6 | 5.83 | 5.59 | 2.34M |
