Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.71
+0.19 (2.53%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.47 | 7.76 | 7.44 | 7.71 | 7.71 | 2.53% | 248,855 |
| Jun 11, 2026 | 7.62 | 7.62 | 7.40 | 7.52 | 7.52 | -0.40% | 282,310 |
| Jun 10, 2026 | 7.45 | 7.74 | 7.45 | 7.55 | 7.55 | -0.92% | 231,548 |
| Jun 9, 2026 | 7.58 | 7.72 | 7.23 | 7.62 | 7.62 | - | 322,899 |
| Jun 8, 2026 | 7.50 | 7.64 | 7.37 | 7.62 | 7.62 | 2.70% | 237,840 |
| Jun 5, 2026 | 7.66 | 7.66 | 7.37 | 7.42 | 7.42 | -4.38% | 430,679 |
| Jun 4, 2026 | 7.51 | 7.85 | 7.47 | 7.76 | 7.76 | 3.74% | 322,067 |
| Jun 3, 2026 | 7.94 | 7.94 | 7.40 | 7.48 | 7.48 | -6.38% | 365,704 |
| Jun 2, 2026 | 7.74 | 8.00 | 7.72 | 7.99 | 7.99 | 2.44% | 604,520 |
| Jun 1, 2026 | 7.78 | 7.94 | 7.58 | 7.80 | 7.80 | -1.89% | 692,974 |
| May 29, 2026 | 8.01 | 8.01 | 7.83 | 7.95 | 7.95 | -0.75% | 486,587 |
| May 28, 2026 | 8.08 | 8.08 | 7.92 | 8.01 | 8.01 | 0.38% | 301,725 |
| May 27, 2026 | 7.87 | 8.06 | 7.87 | 7.98 | 7.98 | 0.88% | 317,087 |
| May 26, 2026 | 7.79 | 7.92 | 7.73 | 7.91 | 7.91 | 2.06% | 297,247 |
| May 22, 2026 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | 2.65% | 226,028 |
| May 21, 2026 | 7.41 | 7.62 | 7.23 | 7.55 | 7.55 | 0.53% | 385,754 |
| May 20, 2026 | 7.60 | 7.60 | 7.43 | 7.51 | 7.51 | -1.44% | 256,434 |
| May 19, 2026 | 7.58 | 7.75 | 7.50 | 7.62 | 7.62 | 0.13% | 736,991 |
| May 18, 2026 | 7.73 | 7.86 | 7.61 | 7.61 | 7.61 | -1.30% | 316,671 |
| May 15, 2026 | 7.98 | 8.03 | 7.65 | 7.71 | 7.71 | -3.99% | 476,132 |
| May 14, 2026 | 8.22 | 8.32 | 8.03 | 8.03 | 8.03 | -2.19% | 713,167 |
| May 13, 2026 | 8.02 | 8.50 | 7.93 | 8.21 | 8.21 | 2.50% | 1,271,067 |
| May 12, 2026 | 8.08 | 8.22 | 7.96 | 8.01 | 8.01 | -0.25% | 980,021 |
| May 11, 2026 | 8.01 | 8.21 | 7.92 | 8.03 | 8.03 | - | 1,410,305 |
| May 8, 2026 | 7.72 | 8.03 | 7.57 | 8.03 | 8.03 | 4.02% | 1,034,518 |
| May 7, 2026 | 7.24 | 7.93 | 7.24 | 7.72 | 7.72 | 11.88% | 1,675,747 |
| May 6, 2026 | 6.98 | 7.02 | 6.80 | 6.90 | 6.90 | -0.58% | 367,284 |
| May 5, 2026 | 6.99 | 7.00 | 6.76 | 6.94 | 6.94 | -0.43% | 475,612 |
| May 4, 2026 | 6.97 | 7.13 | 6.94 | 6.97 | 6.97 | - | 276,982 |
| May 1, 2026 | 6.72 | 7.01 | 6.70 | 6.97 | 6.97 | 4.19% | 299,707 |
| Apr 30, 2026 | 6.55 | 6.69 | 6.45 | 6.69 | 6.69 | 1.21% | 281,339 |
| Apr 29, 2026 | 6.52 | 6.63 | 6.46 | 6.61 | 6.61 | 0.46% | 212,234 |
| Apr 28, 2026 | 6.64 | 6.69 | 6.49 | 6.58 | 6.58 | -1.20% | 191,889 |
| Apr 27, 2026 | 6.58 | 6.69 | 6.54 | 6.66 | 6.66 | 0.60% | 194,284 |
| Apr 24, 2026 | 6.47 | 6.62 | 6.40 | 6.62 | 6.62 | 2.95% | 200,657 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.22 | 6.43 | 6.43 | -5.02% | 316,588 |
| Apr 22, 2026 | 6.64 | 6.78 | 6.52 | 6.77 | 6.77 | 1.96% | 356,711 |
| Apr 21, 2026 | 6.68 | 6.85 | 6.59 | 6.64 | 6.64 | -0.60% | 378,096 |
| Apr 20, 2026 | 6.42 | 6.77 | 6.41 | 6.68 | 6.68 | 3.09% | 818,127 |
| Apr 17, 2026 | 6.48 | 6.58 | 6.35 | 6.48 | 6.48 | 1.25% | 361,949 |
| Apr 16, 2026 | 6.44 | 6.48 | 6.38 | 6.40 | 6.40 | -0.16% | 259,715 |
| Apr 15, 2026 | 6.12 | 6.41 | 6.12 | 6.41 | 6.41 | 5.08% | 296,080 |
| Apr 14, 2026 | 6.07 | 6.16 | 6.01 | 6.10 | 6.10 | 1.67% | 303,960 |
| Apr 13, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 3.27% | 304,879 |
| Apr 10, 2026 | 5.81 | 5.83 | 5.72 | 5.81 | 5.81 | -0.17% | 129,489 |
| Apr 9, 2026 | 5.75 | 5.84 | 5.61 | 5.82 | 5.82 | 0.34% | 237,940 |
| Apr 8, 2026 | 6.06 | 6.07 | 5.75 | 5.80 | 5.80 | -0.51% | 237,185 |
| Apr 7, 2026 | 5.78 | 5.90 | 5.77 | 5.83 | 5.83 | 0.34% | 194,847 |
| Apr 6, 2026 | 5.74 | 5.87 | 5.73 | 5.81 | 5.81 | 1.57% | 163,028 |
| Apr 2, 2026 | 5.57 | 5.74 | 5.50 | 5.72 | 5.72 | 1.06% | 145,086 |