Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.84
-0.37 (-4.51%)
At close: Mar 28, 2025, 4:00 PM
7.86
+0.02 (0.21%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.16 | 8.18 | 7.73 | 7.84 | 7.84 | -4.51% | 239,349 |
| Mar 27, 2025 | 8.08 | 8.24 | 8.03 | 8.21 | 8.21 | 1.61% | 424,820 |
| Mar 26, 2025 | 8.17 | 8.22 | 8.00 | 8.08 | 8.08 | -1.34% | 223,616 |
| Mar 25, 2025 | 8.07 | 8.32 | 8.07 | 8.19 | 8.19 | 1.61% | 315,802 |
| Mar 24, 2025 | 8.12 | 8.19 | 8.03 | 8.06 | 8.06 | 0.88% | 220,743 |
| Mar 21, 2025 | 7.93 | 8.08 | 7.90 | 7.99 | 7.99 | -0.50% | 586,549 |
| Mar 20, 2025 | 8.01 | 8.13 | 7.93 | 8.03 | 8.03 | -0.50% | 202,482 |
| Mar 19, 2025 | 7.84 | 8.09 | 7.84 | 8.07 | 8.07 | 3.07% | 233,844 |
| Mar 18, 2025 | 7.98 | 8.00 | 7.77 | 7.83 | 7.83 | -2.12% | 215,963 |
| Mar 17, 2025 | 7.91 | 8.08 | 7.85 | 8.00 | 8.00 | 1.27% | 390,194 |
| Mar 14, 2025 | 7.86 | 8.01 | 7.80 | 7.90 | 7.90 | 1.67% | 257,513 |
| Mar 13, 2025 | 8.00 | 8.03 | 7.62 | 7.77 | 7.77 | -3.36% | 551,453 |
| Mar 12, 2025 | 7.68 | 8.09 | 7.66 | 8.04 | 8.04 | 5.24% | 500,529 |
| Mar 11, 2025 | 7.71 | 7.73 | 7.54 | 7.64 | 7.64 | -0.39% | 356,907 |
| Mar 10, 2025 | 7.68 | 7.79 | 7.54 | 7.67 | 7.67 | -2.42% | 388,180 |
| Mar 7, 2025 | 7.97 | 8.11 | 7.82 | 7.86 | 7.86 | -1.75% | 324,283 |
| Mar 6, 2025 | 8.18 | 8.27 | 7.81 | 8.00 | 8.00 | -3.03% | 374,008 |
| Mar 5, 2025 | 8.09 | 8.31 | 8.04 | 8.25 | 8.25 | 1.73% | 337,890 |
| Mar 4, 2025 | 7.55 | 8.21 | 7.36 | 8.11 | 8.11 | 0.12% | 525,148 |
| Mar 3, 2025 | 8.48 | 8.52 | 8.03 | 8.10 | 8.10 | -4.26% | 459,493 |
| Feb 28, 2025 | 8.31 | 8.46 | 8.19 | 8.46 | 8.46 | 2.05% | 516,691 |
| Feb 27, 2025 | 8.50 | 8.96 | 8.17 | 8.29 | 8.29 | -3.15% | 674,563 |
| Feb 26, 2025 | 8.62 | 8.84 | 8.52 | 8.56 | 8.56 | -0.81% | 436,473 |
| Feb 25, 2025 | 8.74 | 8.83 | 8.54 | 8.63 | 8.63 | -0.12% | 415,038 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.56 | 8.64 | 8.64 | -2.37% | 443,434 |
| Feb 21, 2025 | 9.08 | 9.25 | 8.85 | 8.85 | 8.85 | -1.12% | 296,547 |
| Feb 20, 2025 | 8.93 | 9.00 | 8.83 | 8.95 | 8.95 | 0.11% | 391,012 |
| Feb 19, 2025 | 8.94 | 9.04 | 8.88 | 8.94 | 8.94 | 0.22% | 452,171 |
| Feb 18, 2025 | 9.23 | 9.23 | 8.90 | 8.92 | 8.92 | -2.83% | 455,456 |
| Feb 14, 2025 | 9.20 | 9.34 | 9.04 | 9.18 | 9.18 | 0.33% | 267,714 |
| Feb 13, 2025 | 9.20 | 9.20 | 9.00 | 9.15 | 9.15 | 0.22% | 267,504 |
| Feb 12, 2025 | 9.08 | 9.21 | 9.08 | 9.13 | 9.13 | -0.76% | 177,593 |
| Feb 11, 2025 | 9.43 | 9.43 | 9.08 | 9.20 | 9.20 | -2.65% | 368,651 |
| Feb 10, 2025 | 9.29 | 9.59 | 9.19 | 9.45 | 9.45 | 2.61% | 234,494 |
| Feb 7, 2025 | 9.29 | 9.33 | 9.10 | 9.21 | 9.21 | -0.43% | 163,937 |
| Feb 6, 2025 | 9.41 | 9.42 | 9.24 | 9.25 | 9.25 | -0.86% | 185,752 |
| Feb 5, 2025 | 9.16 | 9.34 | 9.06 | 9.33 | 9.33 | 2.30% | 154,814 |
| Feb 4, 2025 | 8.93 | 9.14 | 8.91 | 9.12 | 9.12 | 1.56% | 134,890 |
| Feb 3, 2025 | 8.80 | 9.14 | 8.73 | 8.98 | 8.98 | -0.44% | 222,651 |
| Jan 31, 2025 | 9.14 | 9.17 | 8.86 | 9.02 | 9.02 | -1.20% | 446,158 |
| Jan 30, 2025 | 9.09 | 9.22 | 8.96 | 9.13 | 9.13 | 1.00% | 236,645 |
| Jan 29, 2025 | 9.04 | 9.20 | 9.01 | 9.04 | 9.04 | 0.22% | 248,294 |
| Jan 28, 2025 | 8.83 | 9.10 | 8.69 | 9.02 | 9.02 | 1.81% | 385,039 |
| Jan 27, 2025 | 8.93 | 9.05 | 8.80 | 8.86 | 8.86 | -1.01% | 322,230 |
| Jan 24, 2025 | 9.07 | 9.13 | 8.91 | 8.95 | 8.95 | -1.65% | 236,707 |
| Jan 23, 2025 | 8.93 | 9.12 | 8.83 | 9.10 | 9.10 | 0.89% | 193,975 |
| Jan 22, 2025 | 9.15 | 9.15 | 8.96 | 9.02 | 9.02 | -1.10% | 301,834 |
| Jan 21, 2025 | 9.14 | 9.30 | 9.07 | 9.12 | 9.12 | 1.22% | 278,019 |
| Jan 17, 2025 | 9.17 | 9.17 | 8.91 | 9.01 | 9.01 | -0.22% | 262,656 |
| Jan 16, 2025 | 9.01 | 9.14 | 8.95 | 9.03 | 9.03 | - | 270,224 |