Comparing Back to the side-by-side chart ↗
Xeris Pharmaceuticals Inc (XERS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.04 | 10.33 | 9.84 | 10.31 | +2.38% | 2,288,700 |
| 2026-10-15 | 9.77 | 10.18 | 9.76 | 10.07 | +3.07% | 1,941,700 |
| 2026-10-14 | 10.08 | 10.39 | 9.73 | 9.77 | -4.22% | 2,366,900 |
| 2026-10-13 | 10.41 | 10.50 | 10.15 | 10.20 | -2.49% | 2,217,300 |
| 2026-10-12 | 10.47 | 10.55 | 10.33 | 10.46 | -0.19% | 1,328,400 |
| 2026-10-09 | 10.15 | 10.60 | 10.07 | 10.48 | +2.85% | 2,995,200 |
| 2026-10-08 | 10.10 | 10.35 | 10.00 | 10.19 | +0.79% | 1,979,100 |
| 2026-10-07 | 10.00 | 10.27 | 9.91 | 10.11 | +0.40% | 2,220,600 |
| 2026-10-06 | 10.23 | 10.33 | 9.90 | 10.07 | -0.59% | 2,404,000 |
| 2026-10-05 | 9.15 | 10.24 | 9.12 | 10.13 | +11.56% | 4,658,400 |
| 2026-10-02 | 9.34 | 9.34 | 9.04 | 9.08 | -1.84% | 1,803,600 |
| 2026-10-01 | 9.52 | 9.69 | 9.18 | 9.25 | -3.24% | 3,590,700 |
| 2026-09-30 | 9.97 | 10.07 | 9.55 | 9.56 | -4.21% | 3,753,500 |
| 2026-09-29 | 9.77 | 11.33 | 9.50 | 9.98 | +1.53% | 19,314,800 |
| 2026-09-28 | 9.05 | 10.01 | 9.00 | 9.83 | +8.02% | 4,463,300 |
| 2026-09-25 | 8.99 | 9.15 | 8.85 | 9.10 | +1.68% | 1,547,000 |
| 2026-09-24 | 8.65 | 9.00 | 8.56 | 8.95 | +3.35% | 1,359,200 |
| 2026-09-23 | 8.74 | 9.20 | 8.46 | 8.66 | -0.80% | 2,042,600 |
| 2026-09-22 | 8.90 | 8.97 | 8.64 | 8.73 | -0.80% | 1,688,300 |
| 2026-09-21 | 8.28 | 8.81 | 8.16 | 8.80 | +7.32% | 3,231,400 |
| 2026-09-18 | 8.10 | 8.25 | 7.93 | 8.20 | +0.49% | 4,709,400 |
| 2026-09-17 | 7.69 | 8.18 | 7.69 | 8.16 | +4.88% | 2,341,300 |
| 2026-09-16 | 7.50 | 7.92 | 7.50 | 7.78 | +3.87% | 2,035,000 |
| 2026-09-15 | 7.57 | 7.58 | 7.41 | 7.49 | -1.06% | 1,180,900 |
| 2026-09-14 | 7.60 | 7.69 | 7.52 | 7.57 | +1.61% | 2,006,100 |
| 2026-09-11 | 7.89 | 7.89 | 7.40 | 7.45 | -2.87% | 2,403,500 |
| 2026-09-10 | 7.80 | 7.99 | 7.63 | 7.67 | -0.52% | 1,946,000 |
| 2026-09-09 | 8.43 | 8.61 | 7.64 | 7.71 | -9.08% | 2,816,200 |
| 2026-09-08 | 8.39 | 8.52 | 8.22 | 8.48 | -0.59% | 1,354,800 |
| 2026-09-04 | 8.50 | 8.59 | 8.38 | 8.53 | -0.70% | 1,030,300 |
| 2026-09-03 | 8.64 | 8.78 | 8.42 | 8.59 | +0.12% | 1,597,900 |
| 2026-09-02 | 8.49 | 8.64 | 8.27 | 8.58 | +1.78% | 1,350,400 |
| 2026-09-01 | 8.42 | 8.62 | 8.38 | 8.43 | -0.12% | 1,144,100 |
| 2026-08-31 | 8.45 | 8.49 | 8.29 | 8.44 | -0.47% | 1,402,600 |
| 2026-08-28 | 8.62 | 8.68 | 8.37 | 8.48 | -1.40% | 1,027,300 |
| 2026-08-27 | 8.62 | 8.74 | 8.55 | 8.60 | -0.92% | 1,273,500 |
| 2026-08-26 | 8.74 | 8.89 | 8.61 | 8.68 | -0.69% | 1,504,100 |
| 2026-08-25 | 8.81 | 8.95 | 8.66 | 8.74 | +0.00% | 1,005,703 |
| 2026-08-24 | 8.66 | 8.80 | 8.54 | 8.74 | +0.46% | 870,743 |
| 2026-08-21 | 8.61 | 8.81 | 8.54 | 8.70 | +1.16% | 1,562,900 |
| 2026-08-20 | 8.91 | 8.99 | 8.56 | 8.60 | -2.05% | 2,001,200 |
| 2026-08-19 | 8.93 | 9.02 | 8.77 | 8.78 | -0.79% | 2,250,100 |
| 2026-08-18 | 8.58 | 8.88 | 8.47 | 8.85 | +3.87% | 2,142,000 |
| 2026-08-17 | 8.45 | 8.55 | 8.26 | 8.52 | -0.93% | 1,334,900 |
| 2026-08-14 | 8.33 | 8.67 | 8.25 | 8.60 | +3.24% | 1,366,200 |
| 2026-08-13 | 8.59 | 8.70 | 8.30 | 8.33 | -1.88% | 1,851,600 |
| 2026-08-12 | 8.37 | 8.52 | 8.24 | 8.49 | +1.19% | 1,728,800 |
| 2026-08-11 | 8.00 | 8.44 | 7.96 | 8.39 | +5.01% | 1,779,000 |
| 2026-08-10 | 7.96 | 8.07 | 7.80 | 7.99 | +0.76% | 1,616,100 |
| 2026-08-07 | 7.43 | 8.02 | 7.43 | 7.93 | +7.74% | 2,253,100 |
| 2026-08-06 | 7.19 | 7.44 | 7.05 | 7.36 | -9.25% | 3,724,800 |
| 2026-08-05 | 8.21 | 8.37 | 8.06 | 8.11 | -0.98% | 1,750,700 |
| 2026-08-04 | 8.13 | 8.28 | 8.04 | 8.19 | +0.74% | 1,843,600 |
| 2026-08-03 | 8.14 | 8.17 | 7.87 | 8.13 | +0.62% | 1,947,100 |
| 2026-07-31 | 8.34 | 8.41 | 7.99 | 8.08 | -4.04% | 1,623,800 |
| 2026-07-30 | 8.38 | 8.46 | 8.32 | 8.42 | +0.48% | 917,300 |
| 2026-07-29 | 8.23 | 8.49 | 8.23 | 8.38 | +1.70% | 1,194,500 |
| 2026-07-28 | 8.28 | 8.33 | 8.13 | 8.24 | +0.37% | 811,100 |
| 2026-07-27 | 8.40 | 8.47 | 8.20 | 8.21 | -1.32% | 873,400 |
| 2026-07-24 | 8.42 | 8.54 | 8.29 | 8.32 | -1.07% | 1,175,900 |
| 2026-07-23 | 8.29 | 8.44 | 8.14 | 8.41 | +0.36% | 2,191,100 |
| 2026-07-22 | 8.75 | 8.76 | 8.29 | 8.38 | -4.56% | 2,260,500 |
| 2026-07-21 | 8.60 | 8.83 | 8.60 | 8.78 | +2.09% | 1,264,200 |
| 2026-07-20 | 8.80 | 8.90 | 8.59 | 8.60 | -2.27% | 1,304,700 |
| 2026-07-17 | 8.61 | 9.00 | 8.49 | 8.80 | +1.27% | 1,610,200 |
| 2026-07-16 | 8.70 | 8.88 | 8.65 | 8.69 | -0.11% | 1,572,200 |
| 2026-07-15 | 8.26 | 8.72 | 8.18 | 8.70 | +5.07% | 1,440,200 |
| 2026-07-14 | 8.11 | 8.32 | 8.00 | 8.28 | +1.47% | 1,219,400 |
| 2026-07-13 | 8.35 | 8.35 | 8.05 | 8.16 | -2.16% | 1,471,700 |
| 2026-07-10 | 8.62 | 8.62 | 8.24 | 8.34 | -3.25% | 1,528,200 |
| 2026-07-09 | 8.58 | 8.72 | 8.46 | 8.62 | -0.58% | 2,057,000 |
| 2026-07-08 | 8.82 | 8.92 | 8.49 | 8.67 | -3.02% | 3,676,900 |
| 2026-07-07 | 8.42 | 9.02 | 8.42 | 8.94 | +6.81% | 3,494,200 |
| 2026-07-06 | 8.20 | 8.50 | 8.20 | 8.37 | +1.09% | 1,914,800 |
| 2026-07-02 | 8.05 | 8.38 | 7.85 | 8.28 | +3.50% | 3,748,900 |
| 2026-07-01 | 8.00 | 8.20 | 7.91 | 8.00 | +1.01% | 2,727,500 |
| 2026-06-30 | 7.76 | 7.97 | 7.74 | 7.92 | +2.33% | 2,194,900 |
| 2026-06-29 | 7.68 | 7.84 | 7.62 | 7.74 | +0.65% | 2,575,700 |
| 2026-06-26 | 7.52 | 7.75 | 7.45 | 7.69 | +3.92% | 6,342,500 |
| 2026-06-25 | 7.41 | 7.62 | 7.34 | 7.40 | +0.00% | 1,916,600 |
| 2026-06-24 | 7.28 | 7.51 | 7.28 | 7.40 | +2.78% | 1,741,700 |
| 2026-06-23 | 6.90 | 7.30 | 6.86 | 7.20 | +4.35% | 1,978,900 |
| 2026-06-22 | 6.98 | 7.11 | 6.87 | 6.90 | -0.72% | 1,692,000 |
| 2026-06-18 | 7.03 | 7.06 | 6.93 | 6.95 | +0.72% | 2,398,800 |
| 2026-06-17 | 6.90 | 7.06 | 6.79 | 6.90 | +0.00% | 1,482,400 |
| 2026-06-16 | 6.89 | 6.93 | 6.83 | 6.90 | +0.29% | 1,471,600 |
| 2026-06-15 | 6.87 | 6.89 | 6.74 | 6.88 | +1.33% | 2,169,500 |
| 2026-06-12 | 7.07 | 7.08 | 6.79 | 6.79 | -2.02% | 1,635,400 |
| 2026-06-11 | 6.68 | 7.07 | 6.61 | 6.93 | +3.28% | 3,135,300 |
| 2026-06-10 | 6.52 | 7.00 | 6.51 | 6.71 | +3.23% | 2,199,400 |
| 2026-06-09 | 6.25 | 6.54 | 6.25 | 6.50 | +4.17% | 1,706,100 |
| 2026-06-08 | 6.22 | 6.30 | 6.20 | 6.24 | +0.97% | 864,500 |
| 2026-06-05 | 6.17 | 6.26 | 6.10 | 6.18 | +0.49% | 1,057,400 |
| 2026-06-04 | 5.96 | 6.17 | 5.93 | 6.15 | +4.41% | 2,402,600 |
| 2026-06-03 | 5.99 | 5.99 | 5.81 | 5.89 | -1.83% | 1,162,700 |
| 2026-06-02 | 6.01 | 6.04 | 5.87 | 6.00 | -1.15% | 1,408,600 |
| 2026-06-01 | 6.13 | 6.19 | 5.98 | 6.07 | -1.46% | 1,653,000 |
| 2026-05-29 | 6.37 | 6.37 | 6.02 | 6.16 | -2.53% | 1,937,400 |
| 2026-05-28 | 6.22 | 6.39 | 6.17 | 6.32 | +1.44% | 1,673,100 |
| 2026-05-27 | 6.27 | 6.39 | 6.16 | 6.23 | -0.48% | 959,200 |
| 2026-05-26 | 6.23 | 6.28 | 6.15 | 6.26 | +1.13% | 972,700 |
| 2026-05-22 | 6.38 | 6.44 | 6.12 | 6.19 | -2.98% | 1,088,100 |
| 2026-05-21 | 6.18 | 6.40 | 6.10 | 6.38 | +2.41% | 1,228,200 |
| 2026-05-20 | 5.93 | 6.25 | 5.91 | 6.23 | +5.24% | 1,445,200 |
| 2026-05-19 | 6.00 | 6.01 | 5.83 | 5.92 | -1.50% | 1,395,400 |
| 2026-05-18 | 6.25 | 6.27 | 5.97 | 6.01 | -3.69% | 1,388,300 |
| 2026-05-15 | 6.30 | 6.41 | 6.24 | 6.24 | -2.19% | 1,222,600 |
| 2026-05-14 | 6.41 | 6.46 | 6.28 | 6.38 | -0.78% | 1,492,200 |
| 2026-05-13 | 6.21 | 6.48 | 6.14 | 6.43 | +2.72% | 1,631,000 |
| 2026-05-12 | 6.14 | 6.34 | 6.10 | 6.26 | +1.95% | 1,749,600 |
| 2026-05-11 | 6.55 | 6.62 | 6.10 | 6.14 | -5.97% | 2,513,000 |
| 2026-05-08 | 6.57 | 6.64 | 6.32 | 6.53 | -1.51% | 3,020,200 |
| 2026-05-07 | 6.70 | 7.01 | 6.19 | 6.63 | +4.08% | 5,574,100 |
| 2026-05-06 | 6.29 | 6.44 | 6.16 | 6.37 | +2.25% | 1,952,100 |
| 2026-05-05 | 6.39 | 6.47 | 6.21 | 6.23 | -1.74% | 1,418,700 |
| 2026-05-04 | 6.20 | 6.40 | 6.19 | 6.34 | +0.96% | 1,687,400 |
| 2026-05-01 | 6.17 | 6.33 | 6.10 | 6.28 | +2.45% | 1,411,000 |
| 2026-04-30 | 6.02 | 6.22 | 6.02 | 6.13 | +1.83% | 1,046,200 |
| 2026-04-29 | 6.01 | 6.08 | 5.97 | 6.02 | -1.15% | 1,080,800 |
| 2026-04-28 | 6.12 | 6.17 | 6.02 | 6.09 | -0.49% | 953,300 |
| 2026-04-27 | 6.04 | 6.18 | 6.02 | 6.12 | +1.16% | 958,100 |
| 2026-04-24 | 5.94 | 6.07 | 5.89 | 6.05 | +1.68% | 1,063,700 |
| 2026-04-23 | 6.04 | 6.07 | 5.90 | 5.95 | -1.49% | 1,143,000 |
| 2026-04-22 | 5.93 | 6.06 | 5.83 | 6.04 | +2.55% | 1,428,100 |
| 2026-04-21 | 6.25 | 6.29 | 5.87 | 5.89 | -5.76% | 2,058,100 |
| 2026-04-20 | 6.31 | 6.36 | 6.19 | 6.25 | -1.88% | 1,491,700 |
| 2026-04-17 | 6.26 | 6.41 | 6.17 | 6.37 | +4.08% | 1,246,100 |
| 2026-04-16 | 6.21 | 6.27 | 6.10 | 6.12 | -1.29% | 1,435,500 |
| 2026-04-15 | 6.08 | 6.22 | 6.05 | 6.20 | +2.14% | 1,037,700 |
| 2026-04-14 | 5.97 | 6.18 | 5.97 | 6.07 | +1.68% | 1,140,100 |
| 2026-04-13 | 5.83 | 6.03 | 5.78 | 5.97 | +2.05% | 1,194,700 |
| 2026-04-10 | 6.04 | 6.08 | 5.77 | 5.85 | -2.66% | 942,100 |
| 2026-04-09 | 5.88 | 6.05 | 5.76 | 6.01 | +1.52% | 1,604,300 |
| 2026-04-08 | 6.10 | 6.18 | 5.91 | 5.92 | +0.85% | 2,340,600 |
| 2026-04-07 | 6.01 | 6.09 | 5.86 | 5.87 | -2.98% | 1,661,700 |
| 2026-04-06 | 6.04 | 6.15 | 5.97 | 6.05 | +0.17% | 893,100 |
| 2026-04-02 | 5.90 | 6.14 | 5.88 | 6.04 | +0.00% | 1,338,800 |
| 2026-04-01 | 5.89 | 6.10 | 5.86 | 6.04 | +4.14% | 2,314,700 |
| 2026-03-31 | 5.69 | 5.92 | 5.68 | 5.80 | +3.57% | 2,017,500 |
| 2026-03-30 | 5.32 | 5.64 | 5.29 | 5.60 | +3.70% | 2,542,000 |
| 2026-03-27 | 5.51 | 5.55 | 5.35 | 5.40 | -3.05% | 1,364,200 |
| 2026-03-26 | 5.26 | 5.66 | 5.26 | 5.57 | +5.09% | 2,176,600 |
| 2026-03-25 | 5.34 | 5.48 | 5.25 | 5.30 | +0.19% | 2,406,800 |
| 2026-03-24 | 5.54 | 5.54 | 5.25 | 5.29 | -5.70% | 2,059,100 |
| 2026-03-23 | 5.54 | 5.64 | 5.47 | 5.61 | +3.13% | 2,181,600 |
| 2026-03-20 | 5.58 | 5.61 | 5.40 | 5.44 | -2.51% | 2,167,500 |
| 2026-03-19 | 5.40 | 5.64 | 5.36 | 5.58 | +2.76% | 1,273,800 |
| 2026-03-18 | 5.56 | 5.57 | 5.37 | 5.43 | -3.21% | 1,377,900 |
| 2026-03-17 | 5.49 | 5.69 | 5.47 | 5.61 | +2.19% | 1,161,500 |
| 2026-03-16 | 5.65 | 5.65 | 5.41 | 5.49 | +0.55% | 1,612,700 |
| 2026-03-13 | 5.47 | 5.62 | 5.41 | 5.46 | -0.36% | 1,469,000 |
| 2026-03-12 | 5.62 | 5.68 | 5.38 | 5.48 | -4.36% | 2,142,400 |
| 2026-03-11 | 5.73 | 5.83 | 5.65 | 5.73 | -1.55% | 1,567,100 |
| 2026-03-10 | 5.60 | 5.87 | 5.54 | 5.82 | +3.93% | 1,880,701 |
| 2026-03-09 | 5.73 | 5.83 | 5.59 | 5.60 | -3.61% | 2,344,407 |
| 2026-03-06 | 5.95 | 5.96 | 5.70 | 5.81 | -3.81% | 1,796,800 |
| 2026-03-05 | 6.02 | 6.25 | 6.01 | 6.04 | -0.49% | 2,370,300 |
| 2026-03-04 | 6.03 | 6.14 | 5.86 | 6.07 | +2.19% | 2,356,400 |
| 2026-03-03 | 5.81 | 6.00 | 5.73 | 5.94 | -1.33% | 3,146,500 |
| 2026-03-02 | 7.08 | 7.12 | 5.91 | 6.02 | -1.63% | 5,108,500 |
| 2026-02-27 | 6.51 | 6.62 | 5.80 | 6.12 | -9.20% | 5,900,200 |
| 2026-02-26 | 6.70 | 6.77 | 6.44 | 6.74 | +1.20% | 1,732,500 |
| 2026-02-25 | 6.72 | 6.75 | 6.62 | 6.66 | -0.30% | 1,990,000 |
| 2026-02-24 | 6.59 | 6.69 | 6.57 | 6.68 | +1.52% | 1,065,600 |
| 2026-02-23 | 6.55 | 6.74 | 6.55 | 6.58 | -0.45% | 1,579,000 |
| 2026-02-20 | 6.69 | 6.77 | 6.51 | 6.61 | -1.78% | 2,165,000 |
| 2026-02-19 | 6.97 | 7.02 | 6.26 | 6.73 | -4.27% | 5,382,500 |
| 2026-02-18 | 6.84 | 7.07 | 6.80 | 7.03 | +1.74% | 1,008,300 |
| 2026-02-17 | 6.85 | 7.03 | 6.80 | 6.91 | +1.32% | 956,600 |
| 2026-02-13 | 6.94 | 7.10 | 6.80 | 6.82 | -1.30% | 985,500 |
| 2026-02-12 | 6.95 | 7.02 | 6.78 | 6.91 | +0.00% | 1,219,900 |
| 2026-02-11 | 7.22 | 7.26 | 6.87 | 6.91 | -4.29% | 1,309,100 |
| 2026-02-10 | 7.03 | 7.22 | 6.90 | 7.22 | +3.74% | 1,301,400 |
| 2026-02-09 | 7.00 | 7.06 | 6.86 | 6.96 | -0.71% | 1,043,900 |
| 2026-02-06 | 7.00 | 7.10 | 6.93 | 7.01 | +1.45% | 983,100 |
| 2026-02-05 | 7.01 | 7.21 | 6.84 | 6.91 | -2.40% | 1,357,500 |
| 2026-02-04 | 7.40 | 7.42 | 6.97 | 7.08 | -3.54% | 1,559,200 |
| 2026-02-03 | 7.37 | 7.56 | 7.27 | 7.34 | -0.27% | 1,330,500 |
| 2026-02-02 | 7.27 | 7.59 | 7.22 | 7.36 | +0.00% | 1,550,700 |
| 2026-01-30 | 7.30 | 7.45 | 7.22 | 7.36 | +1.66% | 1,491,200 |
| 2026-01-29 | 7.15 | 7.33 | 7.05 | 7.24 | +1.12% | 1,318,500 |
| 2026-01-28 | 7.46 | 7.52 | 7.14 | 7.16 | -4.66% | 1,644,100 |
| 2026-01-27 | 7.51 | 7.65 | 7.38 | 7.51 | +0.40% | 1,291,700 |
| 2026-01-26 | 7.42 | 7.58 | 7.36 | 7.48 | +0.54% | 1,093,900 |
| 2026-01-23 | 7.60 | 7.65 | 7.43 | 7.44 | -2.23% | 1,669,000 |
| 2026-01-22 | 7.70 | 7.85 | 7.53 | 7.61 | -0.13% | 1,409,500 |
| 2026-01-21 | 7.58 | 7.71 | 7.47 | 7.62 | +0.13% | 1,462,100 |
| 2026-01-20 | 7.41 | 7.70 | 7.25 | 7.61 | +1.20% | 1,880,000 |
| 2026-01-16 | 7.44 | 7.62 | 7.38 | 7.52 | +1.48% | 1,618,700 |
| 2026-01-15 | 7.56 | 7.60 | 7.37 | 7.41 | -2.24% | 1,795,300 |
| 2026-01-14 | 7.63 | 7.71 | 7.50 | 7.58 | -1.69% | 1,283,700 |
| 2026-01-13 | 7.86 | 7.91 | 7.53 | 7.71 | -2.03% | 2,215,800 |
| 2026-01-12 | 7.87 | 7.97 | 7.69 | 7.87 | -0.76% | 1,582,200 |
| 2026-01-09 | 8.24 | 8.27 | 7.81 | 7.93 | -2.46% | 2,754,200 |
| 2026-01-08 | 7.62 | 8.42 | 7.57 | 8.13 | +12.76% | 4,956,200 |
| 2026-01-07 | 7.02 | 7.37 | 6.96 | 7.21 | +3.59% | 4,738,000 |
| 2026-01-06 | 7.09 | 7.24 | 6.93 | 6.96 | -1.83% | 2,296,300 |
| 2026-01-05 | 7.33 | 7.45 | 6.88 | 7.09 | -3.54% | 3,749,900 |
| 2026-01-02 | 7.88 | 7.95 | 7.26 | 7.35 | -6.37% | 2,801,200 |
| 2025-12-31 | 7.89 | 8.22 | 7.55 | 7.85 | +7.39% | 5,331,700 |
| 2025-12-30 | 7.41 | 7.49 | 7.24 | 7.31 | -1.62% | 1,485,400 |
| 2025-12-29 | 7.30 | 7.47 | 7.20 | 7.43 | +0.81% | 1,385,900 |
| 2025-12-26 | 7.30 | 7.54 | 7.19 | 7.37 | +2.22% | 1,115,900 |
| 2025-12-24 | 7.22 | 7.32 | 7.17 | 7.21 | -0.96% | 781,000 |
| 2025-12-23 | 7.17 | 7.40 | 7.01 | 7.28 | +0.97% | 3,264,300 |
| 2025-12-22 | 7.22 | 7.34 | 7.16 | 7.21 | -1.77% | 1,374,700 |
| 2025-12-19 | 6.97 | 7.45 | 6.97 | 7.34 | +4.71% | 3,984,400 |
| 2025-12-18 | 7.10 | 7.21 | 6.99 | 7.01 | +0.29% | 1,961,000 |
| 2025-12-17 | 7.06 | 7.26 | 6.97 | 6.99 | -1.55% | 1,041,600 |
| 2025-12-16 | 7.02 | 7.16 | 6.95 | 7.10 | +0.71% | 1,930,300 |
| 2025-12-15 | 7.17 | 7.25 | 7.02 | 7.05 | -1.67% | 1,675,700 |
| 2025-12-12 | 7.09 | 7.20 | 7.00 | 7.17 | +2.28% | 1,722,000 |
| 2025-12-11 | 6.94 | 7.24 | 6.90 | 7.01 | +1.01% | 2,145,800 |
| 2025-12-10 | 7.03 | 7.07 | 6.85 | 6.94 | -1.00% | 2,436,300 |
| 2025-12-09 | 7.06 | 7.30 | 6.95 | 7.01 | +0.29% | 3,290,634 |
| 2025-12-08 | 6.67 | 7.06 | 6.57 | 6.99 | +7.37% | 2,656,329 |
| 2025-12-05 | 6.75 | 6.80 | 6.47 | 6.51 | -3.13% | 2,036,700 |
| 2025-12-04 | 6.73 | 6.90 | 6.65 | 6.72 | -0.15% | 1,386,900 |
| 2025-12-03 | 6.52 | 6.85 | 6.50 | 6.73 | +4.02% | 2,457,600 |
| 2025-12-02 | 6.96 | 6.98 | 6.47 | 6.47 | -7.04% | 3,155,800 |
| 2025-12-01 | 7.08 | 7.16 | 6.92 | 6.96 | -3.06% | 1,782,000 |
| 2025-11-28 | 7.23 | 7.24 | 7.10 | 7.18 | +0.00% | 944,500 |
| 2025-11-26 | 7.15 | 7.24 | 7.01 | 7.18 | +1.13% | 1,678,600 |
| 2025-11-25 | 7.04 | 7.14 | 6.97 | 7.10 | +0.85% | 1,339,100 |
| 2025-11-24 | 6.85 | 7.06 | 6.80 | 7.04 | +3.07% | 2,348,000 |
| 2025-11-21 | 6.82 | 6.94 | 6.71 | 6.83 | -0.15% | 1,717,900 |
| 2025-11-20 | 7.25 | 7.27 | 6.81 | 6.84 | -3.53% | 1,744,400 |
| 2025-11-19 | 7.08 | 7.25 | 7.02 | 7.09 | +0.14% | 1,748,700 |
| 2025-11-18 | 7.18 | 7.26 | 7.00 | 7.08 | -2.48% | 1,983,500 |
| 2025-11-17 | 7.18 | 7.50 | 7.11 | 7.26 | +1.11% | 2,629,700 |
| 2025-11-14 | 7.12 | 7.32 | 7.01 | 7.18 | -1.10% | 2,961,200 |
| 2025-11-13 | 7.60 | 7.75 | 7.26 | 7.26 | -4.35% | 2,737,600 |
| 2025-11-12 | 7.53 | 7.86 | 7.40 | 7.59 | +2.02% | 3,182,300 |
| 2025-11-11 | 7.73 | 7.75 | 7.27 | 7.44 | -3.63% | 3,423,700 |
| 2025-11-10 | 7.54 | 7.75 | 7.22 | 7.72 | +3.90% | 3,527,300 |
| 2025-11-07 | 7.53 | 7.86 | 7.18 | 7.43 | -3.63% | 5,536,800 |
| 2025-11-06 | 8.40 | 8.95 | 7.00 | 7.71 | -21.88% | 10,591,200 |
| 2025-11-05 | 9.90 | 10.08 | 9.73 | 9.87 | -0.30% | 3,454,500 |
| 2025-11-04 | 9.54 | 10.02 | 9.48 | 9.90 | +0.00% | 2,263,400 |
| 2025-11-03 | 9.70 | 9.94 | 9.53 | 9.90 | +2.06% | 2,134,500 |
| 2025-10-31 | 9.76 | 9.97 | 9.57 | 9.70 | -0.10% | 1,933,500 |
| 2025-10-30 | 9.63 | 9.85 | 9.50 | 9.71 | +0.94% | 1,655,800 |
| 2025-10-29 | 9.44 | 10.03 | 9.33 | 9.62 | +4.23% | 3,442,100 |
| 2025-10-28 | 9.33 | 9.36 | 9.15 | 9.23 | -0.86% | 1,202,600 |
| 2025-10-27 | 9.21 | 9.39 | 9.11 | 9.31 | +1.09% | 1,555,400 |
| 2025-10-24 | 9.30 | 9.49 | 9.17 | 9.21 | +0.88% | 1,778,900 |
| 2025-10-23 | 9.09 | 9.40 | 9.03 | 9.13 | +0.66% | 1,754,000 |
| 2025-10-22 | 9.07 | 9.32 | 8.99 | 9.07 | -0.11% | 1,638,700 |
| 2025-10-21 | 9.28 | 9.29 | 9.01 | 9.08 | -2.78% | 1,979,800 |
| 2025-10-20 | 9.36 | 9.40 | 9.06 | 9.34 | +1.08% | 1,767,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+24.68%). Worst month: Nov (-27.47%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Xeris Pharmaceuticals Inc's (XERS) latest close?
10.31 on 2026-10-16, from the Closelook data lake's daily price record.
What is XERS's 52-week high and low?
11.33 high and 5.25 low over the trailing 52 weeks, as of 2026-10-16.
What is Xeris Pharmaceuticals Inc's strongest and weakest month historically?
Historically, XERS's strongest calendar month has been Aug (average +24.68%) and its weakest Nov (average -27.47%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.