Skip to main content
Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
8.85
-0.10 (-1.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Xperi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20259.169.349.069.339.332.30%154,814
Feb 4, 20258.939.148.919.129.121.56%134,890
Feb 3, 20258.809.148.738.988.98-0.44%222,651
Jan 31, 20259.149.178.869.029.02-1.20%446,158
Jan 30, 20259.099.228.969.139.131.00%236,645
Jan 29, 20259.049.209.019.049.040.22%248,294
Jan 28, 20258.839.108.699.029.021.81%385,039
Jan 27, 20258.939.058.808.868.86-1.01%322,230
Jan 24, 20259.079.138.918.958.95-1.65%236,707
Jan 23, 20258.939.128.839.109.100.89%193,975
Jan 22, 20259.159.158.969.029.02-1.10%301,834
Jan 21, 20259.149.309.079.129.121.22%278,019
Jan 17, 20259.179.178.919.019.01-0.22%262,656
Jan 16, 20259.019.148.959.039.03-270,224
Jan 15, 20259.149.229.009.039.031.23%217,669
Jan 14, 20259.109.208.838.928.92-1.98%344,090
Jan 13, 20258.989.138.829.109.10-0.98%343,263
Jan 10, 20259.749.779.199.199.19-7.45%313,475
Jan 8, 202510.2010.209.869.939.93-3.50%252,514
Jan 7, 202510.5610.6210.2510.2910.29-2.46%287,693
Jan 6, 202510.3410.6110.3410.5510.552.03%365,835
Jan 3, 202510.4510.5310.1410.3410.34-1.05%400,822
Jan 2, 202510.3110.4710.1610.4510.451.75%496,050
Dec 31, 202410.1510.3210.1110.2710.271.99%312,380
Dec 30, 20249.9810.179.9010.0710.07-0.59%193,764
Dec 27, 202410.2810.3710.0310.1310.13-2.13%201,882
Dec 26, 202410.2410.4210.2010.3510.350.58%205,064
Dec 24, 202410.2110.3510.1510.2910.290.78%124,533
Dec 23, 202410.1410.2810.1010.2110.210.20%368,825
Dec 20, 20249.9810.299.8510.1910.19-0.10%616,320
Dec 19, 202410.3410.4610.1510.2010.200.20%316,709
Dec 18, 202410.6210.7710.1510.1810.18-3.60%475,380
Dec 17, 202410.7610.9010.4310.5610.56-1.95%424,462
Dec 16, 202410.7211.0810.6110.7710.770.47%522,078
Dec 13, 202410.4610.8710.4610.7210.722.78%702,984
Dec 12, 202410.0210.549.9610.4310.433.57%487,626
Dec 11, 20249.9710.239.8910.0710.071.61%575,956
Dec 10, 20249.8010.089.769.919.911.12%541,133
Dec 9, 20249.659.859.609.809.801.55%657,900
Dec 6, 20249.389.669.349.659.653.10%454,082
Dec 5, 20249.659.689.369.369.36-3.01%423,462
Dec 4, 20249.299.679.279.659.654.10%583,678
Dec 3, 20249.249.289.079.279.27-0.32%416,663
Dec 2, 20249.139.409.009.309.30-1.80%802,266
Nov 29, 20249.829.889.459.479.47-2.57%355,249
Nov 27, 20249.369.979.369.729.725.42%779,978
Nov 26, 20249.289.429.119.229.22-1.18%431,475
Nov 25, 20249.189.359.059.339.337.12%808,846
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