Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
5.90
+0.08 (1.37%)
Dec 18, 2025, 12:26 PM EST - Market open
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.92 | 6.01 | 5.84 | 5.95 | - | 2.23% | 67,405 |
| Dec 17, 2025 | 6.06 | 6.08 | 5.81 | 5.82 | 5.82 | -3.64% | 323,982 |
| Dec 16, 2025 | 5.98 | 6.08 | 5.92 | 6.04 | 6.04 | 0.67% | 541,258 |
| Dec 15, 2025 | 6.17 | 6.20 | 5.99 | 6.00 | 6.00 | -2.60% | 594,078 |
| Dec 12, 2025 | 6.20 | 6.27 | 6.12 | 6.16 | 6.16 | -0.32% | 455,740 |
| Dec 11, 2025 | 6.22 | 6.26 | 6.10 | 6.18 | 6.18 | -1.12% | 337,566 |
| Dec 10, 2025 | 6.15 | 6.30 | 6.13 | 6.25 | 6.25 | 1.63% | 499,787 |
| Dec 9, 2025 | 6.00 | 6.18 | 5.97 | 6.15 | 6.15 | 1.49% | 437,090 |
| Dec 8, 2025 | 6.04 | 6.19 | 6.02 | 6.06 | 6.06 | 0.66% | 249,323 |
| Dec 5, 2025 | 5.83 | 6.03 | 5.81 | 6.02 | 6.02 | 2.56% | 513,577 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.82 | 5.87 | 5.87 | -2.17% | 356,718 |
| Dec 3, 2025 | 5.84 | 6.01 | 5.82 | 6.00 | 6.00 | 2.74% | 376,792 |
| Dec 2, 2025 | 5.74 | 5.88 | 5.70 | 5.84 | 5.84 | 2.46% | 364,431 |
| Dec 1, 2025 | 5.74 | 5.76 | 5.63 | 5.70 | 5.70 | -1.55% | 702,231 |
| Nov 28, 2025 | 5.75 | 5.84 | 5.75 | 5.79 | 5.79 | 0.87% | 177,802 |
| Nov 26, 2025 | 5.71 | 5.78 | 5.63 | 5.74 | 5.74 | 0.53% | 389,951 |
| Nov 25, 2025 | 5.79 | 5.92 | 5.63 | 5.71 | 5.71 | -0.70% | 489,532 |
| Nov 24, 2025 | 5.71 | 5.85 | 5.62 | 5.75 | 5.75 | 1.23% | 682,045 |
| Nov 21, 2025 | 5.47 | 5.71 | 5.42 | 5.68 | 5.68 | 4.41% | 486,665 |
| Nov 20, 2025 | 5.70 | 5.77 | 5.40 | 5.44 | 5.44 | -3.55% | 587,229 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.62 | 5.64 | 5.64 | -3.09% | 658,432 |
| Nov 18, 2025 | 5.93 | 6.00 | 5.81 | 5.82 | 5.82 | -2.35% | 502,313 |
| Nov 17, 2025 | 6.17 | 6.22 | 5.93 | 5.96 | 5.96 | -3.72% | 539,876 |
| Nov 14, 2025 | 6.21 | 6.32 | 6.10 | 6.19 | 6.19 | -1.75% | 533,655 |
| Nov 13, 2025 | 6.55 | 6.66 | 6.24 | 6.30 | 6.30 | -4.40% | 412,216 |
| Nov 12, 2025 | 6.64 | 6.70 | 6.53 | 6.59 | 6.59 | 0.30% | 422,878 |
| Nov 11, 2025 | 6.57 | 6.65 | 6.49 | 6.57 | 6.57 | - | 449,521 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.40 | 6.57 | 6.57 | -0.30% | 492,557 |
| Nov 7, 2025 | 6.74 | 6.82 | 6.52 | 6.59 | 6.59 | -4.08% | 509,992 |
| Nov 6, 2025 | 7.02 | 7.44 | 6.83 | 6.87 | 6.87 | 1.93% | 1,000,012 |
| Nov 5, 2025 | 6.40 | 6.78 | 6.40 | 6.74 | 6.74 | 5.81% | 731,648 |
| Nov 4, 2025 | 6.45 | 6.51 | 6.31 | 6.37 | 6.37 | -3.48% | 514,236 |
| Nov 3, 2025 | 6.70 | 6.72 | 6.43 | 6.60 | 6.60 | -1.79% | 518,290 |
| Oct 31, 2025 | 6.59 | 6.81 | 6.57 | 6.72 | 6.72 | 2.28% | 495,500 |
| Oct 30, 2025 | 6.56 | 6.65 | 6.54 | 6.57 | 6.57 | -1.20% | 399,827 |
| Oct 29, 2025 | 6.75 | 6.87 | 6.56 | 6.65 | 6.65 | -1.34% | 486,406 |
| Oct 28, 2025 | 6.61 | 6.78 | 6.59 | 6.74 | 6.74 | 1.51% | 419,304 |
| Oct 27, 2025 | 6.74 | 6.75 | 6.64 | 6.64 | 6.64 | -0.45% | 377,934 |
| Oct 24, 2025 | 6.69 | 6.75 | 6.67 | 6.67 | 6.67 | 0.91% | 191,077 |
| Oct 23, 2025 | 6.54 | 6.68 | 6.54 | 6.61 | 6.61 | 0.92% | 418,192 |
| Oct 22, 2025 | 6.73 | 6.81 | 6.44 | 6.55 | 6.55 | -3.39% | 442,862 |
| Oct 21, 2025 | 6.70 | 6.90 | 6.64 | 6.78 | 6.78 | 0.74% | 447,330 |
| Oct 20, 2025 | 6.70 | 6.77 | 6.62 | 6.73 | 6.73 | 1.82% | 479,005 |
| Oct 17, 2025 | 6.65 | 6.76 | 6.59 | 6.61 | 6.61 | -1.64% | 522,482 |
| Oct 16, 2025 | 6.78 | 6.90 | 6.67 | 6.72 | 6.72 | -0.59% | 460,679 |
| Oct 15, 2025 | 6.74 | 6.80 | 6.69 | 6.76 | 6.76 | 0.75% | 412,669 |
| Oct 14, 2025 | 6.38 | 6.79 | 6.38 | 6.71 | 6.71 | 3.39% | 518,961 |
| Oct 13, 2025 | 6.33 | 6.53 | 6.31 | 6.49 | 6.49 | 3.18% | 340,200 |
| Oct 10, 2025 | 6.71 | 6.77 | 6.27 | 6.29 | 6.29 | -6.12% | 597,986 |
| Oct 9, 2025 | 6.59 | 6.71 | 6.55 | 6.70 | 6.70 | 0.90% | 312,861 |