Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.67
+0.06 (0.91%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20256.696.756.676.676.670.91%191,077
Oct 23, 20256.546.686.546.616.610.92%418,192
Oct 22, 20256.736.816.446.556.55-3.39%442,862
Oct 21, 20256.706.906.646.786.780.74%447,330
Oct 20, 20256.706.776.626.736.731.82%479,005
Oct 17, 20256.656.766.596.616.61-1.64%522,482
Oct 16, 20256.786.906.676.726.72-0.59%460,679
Oct 15, 20256.746.806.696.766.760.75%412,669
Oct 14, 20256.386.796.386.716.713.39%518,961
Oct 13, 20256.336.536.316.496.493.18%340,200
Oct 10, 20256.716.776.276.296.29-6.12%597,986
Oct 9, 20256.596.716.556.706.700.90%312,861
Oct 8, 20256.606.806.566.646.640.91%362,442
Oct 7, 20256.846.956.536.586.58-4.36%532,558
Oct 6, 20256.836.956.796.886.880.29%508,460
Oct 3, 20256.786.966.786.866.862.08%619,153
Oct 2, 20256.856.956.506.726.722.28%916,547
Oct 1, 20256.436.616.436.576.571.39%461,817
Sep 30, 20256.596.696.456.486.48-2.11%464,734
Sep 29, 20256.656.686.556.626.620.30%359,412
Sep 26, 20256.486.616.456.606.602.17%637,408
Sep 25, 20256.416.526.376.466.46-0.15%415,402
Sep 24, 20256.306.486.306.476.472.54%334,002
Sep 23, 20256.566.596.316.316.31-3.07%493,115
Sep 22, 20256.076.566.076.516.516.55%912,731
Sep 19, 20256.156.226.086.116.11-0.33%723,465
Sep 18, 20256.046.155.996.136.132.51%490,342
Sep 17, 20255.996.135.955.985.980.17%517,283
Sep 16, 20255.925.995.895.975.970.17%446,946
Sep 15, 20256.016.065.905.965.96-1.16%335,802
Sep 12, 20256.066.085.966.036.03-0.66%430,448
Sep 11, 20255.936.095.936.076.072.19%422,610
Sep 10, 20256.006.095.895.945.94-1.16%528,793
Sep 9, 20256.116.136.006.016.01-1.96%373,058
Sep 8, 20256.156.186.066.136.13-355,173
Sep 5, 20256.046.186.026.136.131.83%423,084
Sep 4, 20255.936.045.876.026.022.38%283,150
Sep 3, 20255.865.985.865.885.880.17%545,698
Sep 2, 20255.926.005.825.875.87-2.17%419,985
Aug 29, 20256.066.085.966.006.00-0.66%558,148
Aug 28, 20256.106.106.006.046.04-0.82%415,096
Aug 27, 20256.006.095.956.096.091.33%398,867
Aug 26, 20256.206.245.996.016.01-3.38%628,632
Aug 25, 20256.226.486.186.226.220.16%827,428
Aug 22, 20256.056.245.996.216.214.02%507,119
Aug 21, 20256.016.055.945.975.97-1.16%440,561
Aug 20, 20256.156.165.996.046.04-2.11%459,960
Aug 19, 20256.176.336.056.176.170.49%562,376
Aug 18, 20255.926.155.906.146.143.89%406,361
Aug 15, 20255.925.945.785.915.910.34%663,811