Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.66
+0.10 (1.32%)
Jul 18, 2025, 4:00 PM - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.62 | 7.68 | 7.47 | 7.66 | 7.66 | 1.32% | 364,418 |
| Jul 17, 2025 | 7.51 | 7.59 | 7.43 | 7.56 | 7.56 | 0.53% | 251,970 |
| Jul 16, 2025 | 7.56 | 7.61 | 7.42 | 7.52 | 7.52 | -0.13% | 175,998 |
| Jul 15, 2025 | 7.72 | 7.78 | 7.52 | 7.53 | 7.53 | -1.95% | 252,006 |
| Jul 14, 2025 | 7.71 | 7.83 | 7.65 | 7.68 | 7.68 | -1.54% | 203,499 |
| Jul 11, 2025 | 7.91 | 7.95 | 7.78 | 7.80 | 7.80 | -2.13% | 256,747 |
| Jul 10, 2025 | 8.04 | 8.07 | 7.95 | 7.97 | 7.97 | -0.99% | 186,922 |
| Jul 9, 2025 | 8.03 | 8.10 | 7.90 | 8.05 | 8.05 | 0.12% | 158,675 |
| Jul 8, 2025 | 8.01 | 8.12 | 8.00 | 8.04 | 8.04 | 0.88% | 223,539 |
| Jul 7, 2025 | 8.06 | 8.15 | 7.96 | 7.97 | 7.97 | -2.09% | 203,904 |
| Jul 3, 2025 | 8.09 | 8.20 | 8.06 | 8.14 | 8.14 | 0.49% | 180,966 |
| Jul 2, 2025 | 8.14 | 8.24 | 8.05 | 8.10 | 8.10 | -0.12% | 264,453 |
| Jul 1, 2025 | 7.84 | 8.15 | 7.82 | 8.11 | 8.11 | 2.53% | 311,686 |
| Jun 30, 2025 | 7.90 | 7.94 | 7.85 | 7.91 | 7.91 | 0.38% | 209,316 |
| Jun 27, 2025 | 7.98 | 7.98 | 7.80 | 7.88 | 7.88 | -1.13% | 296,705 |
| Jun 26, 2025 | 7.92 | 7.98 | 7.78 | 7.97 | 7.97 | 1.14% | 214,091 |
| Jun 25, 2025 | 7.99 | 8.10 | 7.88 | 7.88 | 7.88 | -1.99% | 165,089 |
| Jun 24, 2025 | 7.88 | 8.08 | 7.88 | 8.04 | 8.04 | 3.47% | 280,760 |
| Jun 23, 2025 | 7.66 | 7.82 | 7.61 | 7.77 | 7.77 | 0.39% | 291,470 |
| Jun 20, 2025 | 7.82 | 7.90 | 7.68 | 7.74 | 7.74 | -0.13% | 386,449 |
| Jun 18, 2025 | 7.72 | 7.84 | 7.71 | 7.75 | 7.75 | 0.13% | 253,557 |
| Jun 17, 2025 | 8.00 | 8.07 | 7.69 | 7.74 | 7.74 | -4.56% | 284,993 |
| Jun 16, 2025 | 7.89 | 8.17 | 7.85 | 8.11 | 8.11 | 3.58% | 283,252 |
| Jun 13, 2025 | 7.86 | 7.96 | 7.75 | 7.83 | 7.83 | -2.73% | 300,759 |
| Jun 12, 2025 | 8.00 | 8.07 | 7.94 | 8.05 | 8.05 | -0.37% | 265,159 |
| Jun 11, 2025 | 8.11 | 8.22 | 8.00 | 8.08 | 8.08 | 0.37% | 335,229 |
| Jun 10, 2025 | 7.98 | 8.15 | 7.97 | 8.05 | 8.05 | 1.26% | 372,480 |
| Jun 9, 2025 | 7.92 | 7.98 | 7.83 | 7.95 | 7.95 | 1.53% | 247,619 |
| Jun 6, 2025 | 7.72 | 7.86 | 7.61 | 7.83 | 7.83 | 3.16% | 233,993 |
| Jun 5, 2025 | 7.85 | 7.86 | 7.57 | 7.59 | 7.59 | -3.44% | 236,056 |
| Jun 4, 2025 | 7.91 | 7.95 | 7.82 | 7.86 | 7.86 | -0.38% | 196,470 |
| Jun 3, 2025 | 7.64 | 7.97 | 7.62 | 7.89 | 7.89 | 3.14% | 285,656 |
| Jun 2, 2025 | 7.70 | 7.89 | 7.64 | 7.65 | 7.65 | -1.80% | 509,905 |
| May 30, 2025 | 7.76 | 7.84 | 7.71 | 7.79 | 7.79 | - | 211,273 |
| May 29, 2025 | 7.94 | 7.97 | 7.79 | 7.79 | 7.79 | -0.64% | 154,758 |
| May 28, 2025 | 7.90 | 7.90 | 7.82 | 7.84 | 7.84 | -0.63% | 136,707 |
| May 27, 2025 | 7.87 | 7.99 | 7.75 | 7.89 | 7.89 | 1.68% | 197,374 |
| May 23, 2025 | 7.62 | 7.77 | 7.60 | 7.76 | 7.76 | 0.26% | 274,805 |
| May 22, 2025 | 7.80 | 7.92 | 7.74 | 7.74 | 7.74 | -1.28% | 158,600 |
| May 21, 2025 | 7.92 | 8.05 | 7.72 | 7.84 | 7.84 | -2.73% | 389,864 |
| May 20, 2025 | 7.92 | 8.09 | 7.86 | 8.06 | 8.06 | 1.26% | 288,248 |
| May 19, 2025 | 7.93 | 8.11 | 7.88 | 7.96 | 7.96 | -0.25% | 328,686 |
| May 16, 2025 | 8.31 | 8.31 | 7.90 | 7.98 | 7.98 | -3.74% | 401,683 |
| May 15, 2025 | 8.29 | 8.43 | 8.26 | 8.29 | 8.29 | - | 439,061 |
| May 14, 2025 | 8.33 | 8.37 | 8.22 | 8.29 | 8.29 | -0.60% | 383,663 |
| May 13, 2025 | 8.46 | 8.46 | 8.24 | 8.34 | 8.34 | -0.24% | 461,159 |
| May 12, 2025 | 8.50 | 8.50 | 8.25 | 8.36 | 8.36 | 3.21% | 839,394 |
| May 9, 2025 | 8.10 | 8.23 | 8.01 | 8.10 | 8.10 | 1.00% | 419,745 |
| May 8, 2025 | 7.24 | 8.14 | 7.19 | 8.02 | 8.02 | 15.40% | 874,252 |
| May 7, 2025 | 7.11 | 7.12 | 6.93 | 6.95 | 6.95 | -1.00% | 274,621 |