Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.55
+0.03 (0.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.516.636.486.526.52-308,766
Apr 16, 20256.486.596.416.526.52-0.15%324,213
Apr 15, 20256.576.746.536.536.53-0.61%294,424
Apr 14, 20256.686.726.456.576.570.61%261,322
Apr 11, 20256.546.626.296.536.53-0.15%260,296
Apr 10, 20256.846.906.436.546.54-6.57%425,310
Apr 9, 20256.417.226.327.007.008.36%419,342
Apr 8, 20256.946.946.336.466.46-3.87%630,744
Apr 7, 20256.637.136.466.726.72-2.33%449,078
Apr 4, 20257.047.226.756.886.88-5.75%500,063
Apr 3, 20257.427.507.147.307.30-6.41%369,116
Apr 2, 20257.647.837.647.807.800.65%166,193
Apr 1, 20257.667.777.597.757.750.39%206,965
Mar 31, 20257.717.807.627.727.72-1.53%275,266
Mar 28, 20258.168.187.737.847.84-4.51%239,349
Mar 27, 20258.088.248.038.218.211.61%424,820
Mar 26, 20258.178.228.008.088.08-1.34%223,616
Mar 25, 20258.078.328.078.198.191.61%315,802
Mar 24, 20258.128.198.038.068.060.88%220,743
Mar 21, 20257.938.087.907.997.99-0.50%586,549
Mar 20, 20258.018.137.938.038.03-0.50%202,482
Mar 19, 20257.848.097.848.078.073.07%233,844
Mar 18, 20257.988.007.777.837.83-2.12%215,963
Mar 17, 20257.918.087.858.008.001.27%390,194
Mar 14, 20257.868.017.807.907.901.67%257,513
Mar 13, 20258.008.037.627.777.77-3.36%551,453
Mar 12, 20257.688.097.668.048.045.24%500,529
Mar 11, 20257.717.737.547.647.64-0.39%356,907
Mar 10, 20257.687.797.547.677.67-2.42%388,180
Mar 7, 20257.978.117.827.867.86-1.75%324,283
Mar 6, 20258.188.277.818.008.00-3.03%374,008
Mar 5, 20258.098.318.048.258.251.73%337,890
Mar 4, 20257.558.217.368.118.110.12%525,148
Mar 3, 20258.488.528.038.108.10-4.26%459,493
Feb 28, 20258.318.468.198.468.462.05%516,691
Feb 27, 20258.508.968.178.298.29-3.15%674,563
Feb 26, 20258.628.848.528.568.56-0.81%436,473
Feb 25, 20258.748.838.548.638.63-0.12%415,038
Feb 24, 20258.908.908.568.648.64-2.37%443,434
Feb 21, 20259.089.258.858.858.85-1.12%296,547
Feb 20, 20258.939.008.838.958.950.11%391,012
Feb 19, 20258.949.048.888.948.940.22%452,171
Feb 18, 20259.239.238.908.928.92-2.83%455,456
Feb 14, 20259.209.349.049.189.180.33%267,714
Feb 13, 20259.209.209.009.159.150.22%267,504
Feb 12, 20259.089.219.089.139.13-0.76%177,593
Feb 11, 20259.439.439.089.209.20-2.65%368,651
Feb 10, 20259.299.599.199.459.452.61%234,494
Feb 7, 20259.299.339.109.219.21-0.43%163,937
Feb 6, 20259.419.429.249.259.25-0.86%185,752