Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.88
+0.02 (0.29%)
At close: Oct 6, 2025, 4:00 PM EDT
6.88
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20256.836.956.796.88-0.29%498,536
Oct 3, 20256.786.966.786.866.862.08%619,153
Oct 2, 20256.856.956.506.726.722.28%916,547
Oct 1, 20256.436.616.436.576.571.39%461,817
Sep 30, 20256.596.696.456.486.48-2.11%464,734
Sep 29, 20256.656.686.556.626.620.30%359,412
Sep 26, 20256.486.616.456.606.602.17%637,408
Sep 25, 20256.416.526.376.466.46-0.15%415,402
Sep 24, 20256.306.486.306.476.472.54%334,002
Sep 23, 20256.566.596.316.316.31-3.07%493,115
Sep 22, 20256.076.566.076.516.516.55%912,731
Sep 19, 20256.156.226.086.116.11-0.33%723,465
Sep 18, 20256.046.155.996.136.132.51%490,342
Sep 17, 20255.996.135.955.985.980.17%517,283
Sep 16, 20255.925.995.895.975.970.17%446,946
Sep 15, 20256.016.065.905.965.96-1.16%335,802
Sep 12, 20256.066.085.966.036.03-0.66%430,448
Sep 11, 20255.936.095.936.076.072.19%422,610
Sep 10, 20256.006.095.895.945.94-1.16%528,793
Sep 9, 20256.116.136.006.016.01-1.96%373,058
Sep 8, 20256.156.186.066.136.13-355,173
Sep 5, 20256.046.186.026.136.131.83%423,084
Sep 4, 20255.936.045.876.026.022.38%283,150
Sep 3, 20255.865.985.865.885.880.17%545,698
Sep 2, 20255.926.005.825.875.87-2.17%419,985
Aug 29, 20256.066.085.966.006.00-0.66%558,148
Aug 28, 20256.106.106.006.046.04-0.82%415,096
Aug 27, 20256.006.095.956.096.091.33%398,867
Aug 26, 20256.206.245.996.016.01-3.38%628,632
Aug 25, 20256.226.486.186.226.220.16%827,428
Aug 22, 20256.056.245.996.216.214.02%507,119
Aug 21, 20256.016.055.945.975.97-1.16%440,561
Aug 20, 20256.156.165.996.046.04-2.11%459,960
Aug 19, 20256.176.336.056.176.170.49%562,376
Aug 18, 20255.926.155.906.146.143.89%406,361
Aug 15, 20255.925.945.785.915.910.34%663,811
Aug 14, 20256.106.175.815.895.89-5.46%371,387
Aug 13, 20256.106.246.056.236.232.98%658,703
Aug 12, 20255.996.065.866.056.051.34%549,564
Aug 11, 20256.106.145.925.975.97-2.45%436,632
Aug 8, 20255.976.145.736.126.121.83%738,600
Aug 7, 20255.756.035.736.016.015.62%852,872
Aug 6, 20255.735.845.695.695.69-0.70%698,628
Aug 5, 20255.775.825.705.735.73-0.35%576,015
Aug 4, 20255.855.895.725.755.75-0.86%581,131
Aug 1, 20255.925.925.735.805.80-3.65%784,179
Jul 31, 20256.226.255.956.026.02-3.53%791,280
Jul 30, 20256.436.516.156.246.24-2.95%967,398
Jul 29, 20256.896.926.266.436.43-14.72%1,140,450
Jul 28, 20257.567.597.487.547.54-217,955