Skip to main content
Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
8.71
+0.01 (0.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.708.868.688.718.710.11%319,628
Nov 21, 20248.708.828.518.708.700.58%532,983
Nov 20, 20248.508.758.508.658.652.37%565,051
Nov 19, 20248.118.548.118.458.452.55%336,324
Nov 18, 20248.138.248.068.248.241.73%280,262
Nov 15, 20248.418.447.928.108.10-3.23%746,874
Nov 14, 20248.298.378.128.378.371.09%325,341
Nov 13, 20248.298.478.268.288.280.49%343,147
Nov 12, 20248.328.538.088.248.24-1.90%537,199
Nov 11, 20248.808.838.338.408.40-3.11%998,350
Nov 8, 20248.859.058.638.678.67-0.23%618,829
Nov 7, 20249.409.408.538.698.69-12.40%1,448,213
Nov 6, 20249.9110.209.759.929.925.08%693,119
Nov 5, 20249.149.469.149.449.442.61%274,290
Nov 4, 20249.169.409.169.209.20-0.65%213,388
Nov 1, 20249.229.299.109.269.261.42%290,209
Oct 31, 20249.339.349.109.139.13-2.04%318,564
Oct 30, 20249.409.549.319.329.32-2.00%158,211
Oct 29, 20249.489.649.439.519.51-0.11%271,187
Oct 28, 20249.479.569.439.529.521.60%295,554
Oct 25, 20249.369.499.359.379.370.75%185,007
Oct 24, 20249.529.539.259.309.30-1.38%263,829
Oct 23, 20249.449.509.269.439.43-0.74%589,156
Oct 22, 20249.439.699.409.509.500.64%348,804
Oct 21, 20249.549.589.349.449.44-1.05%251,643
Oct 18, 20249.639.759.519.549.54-0.52%251,207
Oct 17, 20249.309.639.209.599.594.01%569,147
Oct 16, 20249.189.439.119.229.222.33%691,438
Oct 15, 20248.869.368.869.019.011.92%1,511,656
Oct 14, 20248.648.918.608.848.841.84%423,499
Oct 11, 20248.568.718.548.688.681.64%274,362
Oct 10, 20248.418.568.358.548.540.23%245,438
Oct 9, 20248.748.758.518.528.52-2.41%213,318
Oct 8, 20248.758.768.668.738.73-0.23%294,644
Oct 7, 20248.818.858.678.758.75-1.35%274,395
Oct 4, 20249.029.028.808.878.872.07%178,295
Oct 3, 20248.798.848.538.698.69-2.58%398,704
Oct 2, 20249.019.118.928.928.92-1.11%180,479
Oct 1, 20249.189.188.919.029.02-2.38%306,566
Sep 30, 20249.129.309.129.249.241.09%348,717
Sep 27, 20249.269.309.099.149.14-0.44%387,111
Sep 26, 20249.099.249.089.189.182.46%415,192
Sep 25, 20249.059.248.958.968.96-1.32%471,917
Sep 24, 20248.989.098.949.089.082.14%399,883
Sep 23, 20249.069.068.868.898.89-0.89%281,792
Sep 20, 20249.039.168.788.978.97-1.32%586,754
Sep 19, 20249.059.258.999.099.093.06%677,933
Sep 18, 20248.749.058.738.828.82-0.11%483,175
Sep 17, 20248.968.968.738.838.830.68%348,686
Sep 16, 20248.878.958.768.778.77-0.68%425,441
Sep 13, 20248.798.968.768.838.833.03%845,440
Sep 12, 20248.688.808.578.578.57-0.92%336,482
Sep 11, 20248.448.748.398.658.651.65%444,368
Sep 10, 20248.238.578.228.518.512.90%631,357
Sep 9, 20248.068.498.058.278.272.61%551,208
Sep 6, 20248.298.378.068.068.06-3.01%324,767
Sep 5, 20248.498.518.278.318.31-1.89%271,784
Sep 4, 20248.708.758.478.478.47-2.31%314,321
Sep 3, 20248.738.908.598.678.67-1.70%366,167
Aug 30, 20248.989.008.648.828.82-1.67%1,566,443
Aug 29, 20248.959.158.888.978.970.79%604,666
Aug 28, 20248.849.058.808.908.90-0.45%456,989
Aug 27, 20248.859.058.798.948.941.48%704,073
Aug 26, 20248.948.948.748.818.811.15%464,514
Aug 23, 20248.638.768.558.718.712.23%374,634
Aug 22, 20248.678.678.488.528.52-1.62%379,247
Aug 21, 20248.728.778.608.668.66-0.35%398,204
Aug 20, 20248.778.888.598.698.69-1.03%568,442
Aug 19, 20248.938.938.448.788.7816.29%1,868,082
Aug 16, 20247.367.677.367.557.552.03%484,978
Aug 15, 20247.387.497.327.407.403.35%306,444
Aug 14, 20247.287.337.127.167.16-1.24%232,846
Aug 13, 20247.117.337.117.257.252.11%430,544
Aug 12, 20247.197.197.047.107.10-0.84%333,767
Aug 9, 20247.307.346.977.167.16-1.78%324,580
Aug 8, 20247.237.397.107.297.291.96%517,211
Aug 7, 20247.077.437.077.157.152.00%796,968
Aug 6, 20247.307.547.017.017.01-3.04%921,484
Aug 5, 20247.087.336.897.237.23-3.47%892,058
Aug 2, 20247.557.687.417.497.49-5.31%565,140
Aug 1, 20248.068.197.707.917.91-3.18%646,364
Jul 31, 20248.038.387.968.178.172.38%500,147
Jul 30, 20247.988.097.937.987.980.38%1,783,040
Jul 29, 20248.078.137.877.957.95-0.75%310,892
Jul 26, 20247.898.027.728.018.012.96%432,278
Jul 25, 20247.607.887.557.787.782.91%486,027
Jul 24, 20247.687.817.527.567.56-2.45%301,883
Jul 23, 20247.827.977.677.757.75-1.27%411,262
Jul 22, 20247.717.857.617.857.852.48%508,380
Jul 19, 20247.837.837.587.667.66-2.54%418,349
Jul 18, 20248.278.407.847.867.86-5.98%387,727
Jul 17, 20248.268.438.268.368.360.12%405,150
Jul 16, 20248.408.508.268.358.350.85%562,983
Jul 15, 20248.298.388.188.288.280.73%430,303
Jul 12, 20248.368.428.208.228.22-0.36%366,637
Jul 11, 20248.118.308.048.258.254.83%789,597
Jul 10, 20247.877.887.657.877.870.77%289,364
Jul 9, 20247.907.907.757.817.81-1.51%303,870
Jul 8, 20247.847.937.807.937.931.67%297,619
Jul 5, 20247.857.897.757.807.80-1.52%288,625