Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.72
-0.07 (-0.90%)
Jun 2, 2025, 12:11 PM - Market open
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.76 | 7.84 | 7.71 | 7.79 | 7.79 | - | 211,272 |
| May 29, 2025 | 7.94 | 7.97 | 7.79 | 7.79 | 7.79 | -0.64% | 154,758 |
| May 28, 2025 | 7.90 | 7.90 | 7.82 | 7.84 | 7.84 | -0.63% | 136,707 |
| May 27, 2025 | 7.87 | 7.99 | 7.75 | 7.89 | 7.89 | 1.68% | 197,374 |
| May 23, 2025 | 7.62 | 7.77 | 7.60 | 7.76 | 7.76 | 0.26% | 274,805 |
| May 22, 2025 | 7.80 | 7.92 | 7.74 | 7.74 | 7.74 | -1.28% | 158,600 |
| May 21, 2025 | 7.92 | 8.05 | 7.72 | 7.84 | 7.84 | -2.73% | 389,864 |
| May 20, 2025 | 7.92 | 8.09 | 7.86 | 8.06 | 8.06 | 1.26% | 288,248 |
| May 19, 2025 | 7.93 | 8.11 | 7.88 | 7.96 | 7.96 | -0.25% | 328,686 |
| May 16, 2025 | 8.31 | 8.31 | 7.90 | 7.98 | 7.98 | -3.74% | 401,683 |
| May 15, 2025 | 8.29 | 8.43 | 8.26 | 8.29 | 8.29 | - | 439,061 |
| May 14, 2025 | 8.33 | 8.37 | 8.22 | 8.29 | 8.29 | -0.60% | 383,663 |
| May 13, 2025 | 8.46 | 8.46 | 8.24 | 8.34 | 8.34 | -0.24% | 461,159 |
| May 12, 2025 | 8.50 | 8.50 | 8.25 | 8.36 | 8.36 | 3.21% | 839,394 |
| May 9, 2025 | 8.10 | 8.23 | 8.01 | 8.10 | 8.10 | 1.00% | 419,745 |
| May 8, 2025 | 7.24 | 8.14 | 7.19 | 8.02 | 8.02 | 15.40% | 874,252 |
| May 7, 2025 | 7.11 | 7.12 | 6.93 | 6.95 | 6.95 | -1.00% | 274,621 |
| May 6, 2025 | 6.93 | 7.12 | 6.93 | 7.02 | 7.02 | - | 252,871 |
| May 5, 2025 | 7.11 | 7.16 | 7.00 | 7.02 | 7.02 | -2.23% | 234,663 |
| May 2, 2025 | 7.33 | 7.34 | 7.18 | 7.18 | 7.18 | -1.10% | 283,154 |
| May 1, 2025 | 7.42 | 7.44 | 7.19 | 7.26 | 7.26 | -1.76% | 327,620 |
| Apr 30, 2025 | 7.29 | 7.45 | 7.20 | 7.39 | 7.39 | -0.81% | 271,225 |
| Apr 29, 2025 | 7.35 | 7.46 | 7.29 | 7.45 | 7.45 | 1.09% | 305,393 |
| Apr 28, 2025 | 7.37 | 7.45 | 7.27 | 7.37 | 7.37 | 0.14% | 293,475 |
| Apr 25, 2025 | 7.25 | 7.37 | 7.22 | 7.36 | 7.36 | 0.96% | 252,394 |
| Apr 24, 2025 | 7.06 | 7.30 | 6.99 | 7.29 | 7.29 | 3.70% | 542,788 |
| Apr 23, 2025 | 6.92 | 7.14 | 6.92 | 7.03 | 7.03 | 4.61% | 437,420 |
| Apr 22, 2025 | 6.62 | 6.74 | 6.51 | 6.72 | 6.72 | 2.60% | 272,839 |
| Apr 21, 2025 | 6.46 | 6.55 | 6.36 | 6.55 | 6.55 | 0.46% | 523,349 |
| Apr 17, 2025 | 6.51 | 6.63 | 6.48 | 6.52 | 6.52 | - | 308,766 |
| Apr 16, 2025 | 6.48 | 6.59 | 6.41 | 6.52 | 6.52 | -0.15% | 324,213 |
| Apr 15, 2025 | 6.57 | 6.74 | 6.53 | 6.53 | 6.53 | -0.61% | 294,424 |
| Apr 14, 2025 | 6.68 | 6.72 | 6.45 | 6.57 | 6.57 | 0.61% | 261,322 |
| Apr 11, 2025 | 6.54 | 6.62 | 6.29 | 6.53 | 6.53 | -0.15% | 260,296 |
| Apr 10, 2025 | 6.84 | 6.90 | 6.43 | 6.54 | 6.54 | -6.57% | 425,310 |
| Apr 9, 2025 | 6.41 | 7.22 | 6.32 | 7.00 | 7.00 | 8.36% | 419,342 |
| Apr 8, 2025 | 6.94 | 6.94 | 6.33 | 6.46 | 6.46 | -3.87% | 630,744 |
| Apr 7, 2025 | 6.63 | 7.13 | 6.46 | 6.72 | 6.72 | -2.33% | 449,078 |
| Apr 4, 2025 | 7.04 | 7.22 | 6.75 | 6.88 | 6.88 | -5.75% | 500,063 |
| Apr 3, 2025 | 7.42 | 7.50 | 7.14 | 7.30 | 7.30 | -6.41% | 369,116 |
| Apr 2, 2025 | 7.64 | 7.83 | 7.64 | 7.80 | 7.80 | 0.65% | 166,193 |
| Apr 1, 2025 | 7.66 | 7.77 | 7.59 | 7.75 | 7.75 | 0.39% | 206,965 |
| Mar 31, 2025 | 7.71 | 7.80 | 7.62 | 7.72 | 7.72 | -1.53% | 275,266 |
| 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 |