Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
10.29
+0.08 (0.78%)
Dec 24, 2024, 1:00 PM EST - Market closed
Xperi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 10.21 | 10.35 | 10.15 | 10.29 | 10.29 | 0.78% | 124,533 |
Dec 23, 2024 | 10.14 | 10.28 | 10.10 | 10.21 | 10.21 | 0.20% | 368,825 |
Dec 20, 2024 | 9.98 | 10.29 | 9.85 | 10.19 | 10.19 | -0.10% | 616,320 |
Dec 19, 2024 | 10.34 | 10.46 | 10.15 | 10.20 | 10.20 | 0.20% | 316,709 |
Dec 18, 2024 | 10.62 | 10.77 | 10.15 | 10.18 | 10.18 | -3.60% | 475,380 |
Dec 17, 2024 | 10.76 | 10.90 | 10.43 | 10.56 | 10.56 | -1.95% | 424,462 |
Dec 16, 2024 | 10.72 | 11.08 | 10.61 | 10.77 | 10.77 | 0.47% | 522,078 |
Dec 13, 2024 | 10.46 | 10.87 | 10.46 | 10.72 | 10.72 | 2.78% | 702,984 |
Dec 12, 2024 | 10.02 | 10.54 | 9.96 | 10.43 | 10.43 | 3.57% | 487,626 |
Dec 11, 2024 | 9.97 | 10.23 | 9.89 | 10.07 | 10.07 | 1.61% | 575,956 |
Dec 10, 2024 | 9.80 | 10.08 | 9.76 | 9.91 | 9.91 | 1.12% | 541,133 |
Dec 9, 2024 | 9.65 | 9.85 | 9.60 | 9.80 | 9.80 | 1.55% | 657,900 |
Dec 6, 2024 | 9.38 | 9.66 | 9.34 | 9.65 | 9.65 | 3.10% | 454,082 |
Dec 5, 2024 | 9.65 | 9.68 | 9.36 | 9.36 | 9.36 | -3.01% | 423,462 |
Dec 4, 2024 | 9.29 | 9.67 | 9.27 | 9.65 | 9.65 | 4.10% | 583,678 |
Dec 3, 2024 | 9.24 | 9.28 | 9.07 | 9.27 | 9.27 | -0.32% | 416,663 |
Dec 2, 2024 | 9.13 | 9.40 | 9.00 | 9.30 | 9.30 | -1.80% | 802,266 |
Nov 29, 2024 | 9.82 | 9.88 | 9.45 | 9.47 | 9.47 | -2.57% | 355,249 |
Nov 27, 2024 | 9.36 | 9.97 | 9.36 | 9.72 | 9.72 | 5.42% | 779,978 |
Nov 26, 2024 | 9.28 | 9.42 | 9.11 | 9.22 | 9.22 | -1.18% | 431,475 |
Nov 25, 2024 | 9.18 | 9.35 | 9.05 | 9.33 | 9.33 | 7.12% | 808,846 |
Nov 22, 2024 | 8.70 | 8.86 | 8.68 | 8.71 | 8.71 | 0.11% | 319,628 |
Nov 21, 2024 | 8.70 | 8.82 | 8.51 | 8.70 | 8.70 | 0.58% | 532,983 |
Nov 20, 2024 | 8.50 | 8.75 | 8.50 | 8.65 | 8.65 | 2.37% | 565,051 |
Nov 19, 2024 | 8.11 | 8.54 | 8.11 | 8.45 | 8.45 | 2.55% | 336,324 |
Nov 18, 2024 | 8.13 | 8.24 | 8.06 | 8.24 | 8.24 | 1.73% | 280,262 |
Nov 15, 2024 | 8.41 | 8.44 | 7.92 | 8.10 | 8.10 | -3.23% | 746,874 |
Nov 14, 2024 | 8.29 | 8.37 | 8.12 | 8.37 | 8.37 | 1.09% | 325,341 |
Nov 13, 2024 | 8.29 | 8.47 | 8.26 | 8.28 | 8.28 | 0.49% | 343,147 |
Nov 12, 2024 | 8.32 | 8.53 | 8.08 | 8.24 | 8.24 | -1.90% | 537,199 |
Nov 11, 2024 | 8.80 | 8.83 | 8.33 | 8.40 | 8.40 | -3.11% | 998,350 |
Nov 8, 2024 | 8.85 | 9.05 | 8.63 | 8.67 | 8.67 | -0.23% | 618,829 |
Nov 7, 2024 | 9.40 | 9.40 | 8.53 | 8.69 | 8.69 | -12.40% | 1,448,213 |
Nov 6, 2024 | 9.91 | 10.20 | 9.75 | 9.92 | 9.92 | 5.08% | 693,119 |
Nov 5, 2024 | 9.14 | 9.46 | 9.14 | 9.44 | 9.44 | 2.61% | 274,290 |
Nov 4, 2024 | 9.16 | 9.40 | 9.16 | 9.20 | 9.20 | -0.65% | 213,388 |
Nov 1, 2024 | 9.22 | 9.29 | 9.10 | 9.26 | 9.26 | 1.42% | 290,209 |
Oct 31, 2024 | 9.33 | 9.34 | 9.10 | 9.13 | 9.13 | -2.04% | 318,564 |
Oct 30, 2024 | 9.40 | 9.54 | 9.31 | 9.32 | 9.32 | -2.00% | 158,211 |
Oct 29, 2024 | 9.48 | 9.64 | 9.43 | 9.51 | 9.51 | -0.11% | 271,187 |
Oct 28, 2024 | 9.47 | 9.56 | 9.43 | 9.52 | 9.52 | 1.60% | 295,554 |
Oct 25, 2024 | 9.36 | 9.49 | 9.35 | 9.37 | 9.37 | 0.75% | 185,007 |
Oct 24, 2024 | 9.52 | 9.53 | 9.25 | 9.30 | 9.30 | -1.38% | 263,829 |
Oct 23, 2024 | 9.44 | 9.50 | 9.26 | 9.43 | 9.43 | -0.74% | 589,156 |
Oct 22, 2024 | 9.43 | 9.69 | 9.40 | 9.50 | 9.50 | 0.64% | 348,804 |
Oct 21, 2024 | 9.54 | 9.58 | 9.34 | 9.44 | 9.44 | -1.05% | 251,643 |
Oct 18, 2024 | 9.63 | 9.75 | 9.51 | 9.54 | 9.54 | -0.52% | 251,207 |
Oct 17, 2024 | 9.30 | 9.63 | 9.20 | 9.59 | 9.59 | 4.01% | 569,147 |
Oct 16, 2024 | 9.18 | 9.43 | 9.11 | 9.22 | 9.22 | 2.33% | 691,438 |
Oct 15, 2024 | 8.86 | 9.36 | 8.86 | 9.01 | 9.01 | 1.92% | 1,511,656 |
Oct 14, 2024 | 8.64 | 8.91 | 8.60 | 8.84 | 8.84 | 1.84% | 423,499 |
Oct 11, 2024 | 8.56 | 8.71 | 8.54 | 8.68 | 8.68 | 1.64% | 274,362 |
Oct 10, 2024 | 8.41 | 8.56 | 8.35 | 8.54 | 8.54 | 0.23% | 245,438 |
Oct 9, 2024 | 8.74 | 8.75 | 8.51 | 8.52 | 8.52 | -2.41% | 213,318 |
Oct 8, 2024 | 8.75 | 8.76 | 8.66 | 8.73 | 8.73 | -0.23% | 294,644 |
Oct 7, 2024 | 8.81 | 8.85 | 8.67 | 8.75 | 8.75 | -1.35% | 274,395 |
Oct 4, 2024 | 9.02 | 9.02 | 8.80 | 8.87 | 8.87 | 2.07% | 178,295 |
Oct 3, 2024 | 8.79 | 8.84 | 8.53 | 8.69 | 8.69 | -2.58% | 398,704 |
Oct 2, 2024 | 9.01 | 9.11 | 8.92 | 8.92 | 8.92 | -1.11% | 180,479 |
Oct 1, 2024 | 9.18 | 9.18 | 8.91 | 9.02 | 9.02 | -2.38% | 306,566 |
Sep 30, 2024 | 9.12 | 9.30 | 9.12 | 9.24 | 9.24 | 1.09% | 348,717 |
Sep 27, 2024 | 9.26 | 9.30 | 9.09 | 9.14 | 9.14 | -0.44% | 387,111 |
Sep 26, 2024 | 9.09 | 9.24 | 9.08 | 9.18 | 9.18 | 2.46% | 415,192 |
Sep 25, 2024 | 9.05 | 9.24 | 8.95 | 8.96 | 8.96 | -1.32% | 471,917 |
Sep 24, 2024 | 8.98 | 9.09 | 8.94 | 9.08 | 9.08 | 2.14% | 399,883 |
Sep 23, 2024 | 9.06 | 9.06 | 8.86 | 8.89 | 8.89 | -0.89% | 281,792 |
Sep 20, 2024 | 9.03 | 9.16 | 8.78 | 8.97 | 8.97 | -1.32% | 586,754 |
Sep 19, 2024 | 9.05 | 9.25 | 8.99 | 9.09 | 9.09 | 3.06% | 677,933 |
Sep 18, 2024 | 8.74 | 9.05 | 8.73 | 8.82 | 8.82 | -0.11% | 483,175 |
Sep 17, 2024 | 8.96 | 8.96 | 8.73 | 8.83 | 8.83 | 0.68% | 348,686 |
Sep 16, 2024 | 8.87 | 8.95 | 8.76 | 8.77 | 8.77 | -0.68% | 425,441 |
Sep 13, 2024 | 8.79 | 8.96 | 8.76 | 8.83 | 8.83 | 3.03% | 845,440 |
Sep 12, 2024 | 8.68 | 8.80 | 8.57 | 8.57 | 8.57 | -0.92% | 336,482 |
Sep 11, 2024 | 8.44 | 8.74 | 8.39 | 8.65 | 8.65 | 1.65% | 444,368 |
Sep 10, 2024 | 8.23 | 8.57 | 8.22 | 8.51 | 8.51 | 2.90% | 631,357 |
Sep 9, 2024 | 8.06 | 8.49 | 8.05 | 8.27 | 8.27 | 2.61% | 551,208 |
Sep 6, 2024 | 8.29 | 8.37 | 8.06 | 8.06 | 8.06 | -3.01% | 324,767 |
Sep 5, 2024 | 8.49 | 8.51 | 8.27 | 8.31 | 8.31 | -1.89% | 271,784 |
Sep 4, 2024 | 8.70 | 8.75 | 8.47 | 8.47 | 8.47 | -2.31% | 314,321 |
Sep 3, 2024 | 8.73 | 8.90 | 8.59 | 8.67 | 8.67 | -1.70% | 366,167 |
Aug 30, 2024 | 8.98 | 9.00 | 8.64 | 8.82 | 8.82 | -1.67% | 1,566,443 |
Aug 29, 2024 | 8.95 | 9.15 | 8.88 | 8.97 | 8.97 | 0.79% | 604,666 |
Aug 28, 2024 | 8.84 | 9.05 | 8.80 | 8.90 | 8.90 | -0.45% | 456,989 |
Aug 27, 2024 | 8.85 | 9.05 | 8.79 | 8.94 | 8.94 | 1.48% | 704,073 |
Aug 26, 2024 | 8.94 | 8.94 | 8.74 | 8.81 | 8.81 | 1.15% | 464,514 |
Aug 23, 2024 | 8.63 | 8.76 | 8.55 | 8.71 | 8.71 | 2.23% | 374,634 |
Aug 22, 2024 | 8.67 | 8.67 | 8.48 | 8.52 | 8.52 | -1.62% | 379,247 |
Aug 21, 2024 | 8.72 | 8.77 | 8.60 | 8.66 | 8.66 | -0.35% | 398,204 |
Aug 20, 2024 | 8.77 | 8.88 | 8.59 | 8.69 | 8.69 | -1.03% | 568,442 |
Aug 19, 2024 | 8.93 | 8.93 | 8.44 | 8.78 | 8.78 | 16.29% | 1,868,082 |
Aug 16, 2024 | 7.36 | 7.67 | 7.36 | 7.55 | 7.55 | 2.03% | 484,978 |
Aug 15, 2024 | 7.38 | 7.49 | 7.32 | 7.40 | 7.40 | 3.35% | 306,444 |
Aug 14, 2024 | 7.28 | 7.33 | 7.12 | 7.16 | 7.16 | -1.24% | 232,846 |
Aug 13, 2024 | 7.11 | 7.33 | 7.11 | 7.25 | 7.25 | 2.11% | 430,544 |
Aug 12, 2024 | 7.19 | 7.19 | 7.04 | 7.10 | 7.10 | -0.84% | 333,767 |
Aug 9, 2024 | 7.30 | 7.34 | 6.97 | 7.16 | 7.16 | -1.78% | 324,580 |
Aug 8, 2024 | 7.23 | 7.39 | 7.10 | 7.29 | 7.29 | 1.96% | 517,211 |
Aug 7, 2024 | 7.07 | 7.43 | 7.07 | 7.15 | 7.15 | 2.00% | 796,968 |
Aug 6, 2024 | 7.30 | 7.54 | 7.01 | 7.01 | 7.01 | -3.04% | 921,484 |
Aug 5, 2024 | 7.08 | 7.33 | 6.89 | 7.23 | 7.23 | -3.47% | 892,058 |