Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.88
-0.09 (-1.13%)
Jun 27, 2025, 4:00 PM - Market closed

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.987.987.807.887.88-1.13%290,020
Jun 26, 20257.927.987.787.977.971.14%214,091
Jun 25, 20257.998.107.887.887.88-1.99%165,089
Jun 24, 20257.888.087.888.048.043.47%280,760
Jun 23, 20257.667.827.617.777.770.39%291,470
Jun 20, 20257.827.907.687.747.74-0.13%386,449
Jun 18, 20257.727.847.717.757.750.13%253,557
Jun 17, 20258.008.077.697.747.74-4.56%284,993
Jun 16, 20257.898.177.858.118.113.58%283,252
Jun 13, 20257.867.967.757.837.83-2.73%300,759
Jun 12, 20258.008.077.948.058.05-0.37%265,159
Jun 11, 20258.118.228.008.088.080.37%335,229
Jun 10, 20257.988.157.978.058.051.26%372,480
Jun 9, 20257.927.987.837.957.951.53%247,619
Jun 6, 20257.727.867.617.837.833.16%233,993
Jun 5, 20257.857.867.577.597.59-3.44%236,056
Jun 4, 20257.917.957.827.867.86-0.38%196,470
Jun 3, 20257.647.977.627.897.893.14%285,656
Jun 2, 20257.707.897.647.657.65-1.80%509,905
May 30, 20257.767.847.717.797.79-211,273
May 29, 20257.947.977.797.797.79-0.64%154,758
May 28, 20257.907.907.827.847.84-0.63%136,707
May 27, 20257.877.997.757.897.891.68%197,374
May 23, 20257.627.777.607.767.760.26%274,805
May 22, 20257.807.927.747.747.74-1.28%158,600
May 21, 20257.928.057.727.847.84-2.73%389,864
May 20, 20257.928.097.868.068.061.26%288,248
May 19, 20257.938.117.887.967.96-0.25%328,686
May 16, 20258.318.317.907.987.98-3.74%401,683
May 15, 20258.298.438.268.298.29-439,061
May 14, 20258.338.378.228.298.29-0.60%383,663
May 13, 20258.468.468.248.348.34-0.24%461,159
May 12, 20258.508.508.258.368.363.21%839,394
May 9, 20258.108.238.018.108.101.00%419,745
May 8, 20257.248.147.198.028.0215.40%874,252
May 7, 20257.117.126.936.956.95-1.00%274,621
May 6, 20256.937.126.937.027.02-252,871
May 5, 20257.117.167.007.027.02-2.23%234,663
May 2, 20257.337.347.187.187.18-1.10%283,154
May 1, 20257.427.447.197.267.26-1.76%327,620
Apr 30, 20257.297.457.207.397.39-0.81%271,225
Apr 29, 20257.357.467.297.457.451.09%305,393
Apr 28, 20257.377.457.277.377.370.14%293,475
Apr 25, 20257.257.377.227.367.360.96%252,394
Apr 24, 20257.067.306.997.297.293.70%542,788
Apr 23, 20256.927.146.927.037.034.61%437,420
Apr 22, 20256.626.746.516.726.722.60%272,839
Apr 21, 20256.466.556.366.556.550.46%523,349
Apr 17, 20256.516.636.486.526.52-308,766
Apr 16, 20256.486.596.416.526.52-0.15%324,213