Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
5.56
+0.11 (2.02%)
At close: Sep 25, 2026, 4:00 PM EDT
5.64
+0.08 (1.44%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Xperi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.45 | 5.58 | 5.41 | 5.56 | 5.56 | 2.02% | 271,876 |
| Sep 24, 2026 | 5.47 | 5.50 | 5.41 | 5.45 | 5.45 | -0.91% | 384,954 |
| Sep 23, 2026 | 5.61 | 5.61 | 5.43 | 5.50 | 5.50 | -1.96% | 298,047 |
| Sep 22, 2026 | 5.62 | 5.64 | 5.50 | 5.61 | 5.61 | 1.08% | 368,424 |
| Sep 21, 2026 | 5.52 | 5.56 | 5.44 | 5.55 | 5.55 | 1.09% | 363,838 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.45 | 5.49 | 5.49 | -0.90% | 479,765 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | 0.36% | 304,247 |
| Sep 16, 2026 | 5.61 | 5.62 | 5.51 | 5.52 | 5.52 | -1.60% | 411,333 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.54 | 5.61 | 5.61 | -2.43% | 286,747 |
| Sep 14, 2026 | 5.86 | 5.92 | 5.71 | 5.75 | 5.75 | -2.21% | 279,191 |
| Sep 11, 2026 | 5.79 | 5.92 | 5.74 | 5.88 | 5.88 | 2.98% | 271,853 |
| Sep 10, 2026 | 5.77 | 5.81 | 5.71 | 5.71 | 5.71 | -2.06% | 892,188 |
| Sep 9, 2026 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | 0.69% | 341,841 |
| Sep 8, 2026 | 5.72 | 5.84 | 5.65 | 5.79 | 5.79 | - | 386,154 |
| Sep 4, 2026 | 5.78 | 5.84 | 5.72 | 5.79 | 5.79 | -0.69% | 312,122 |
| Sep 3, 2026 | 5.90 | 6.00 | 5.81 | 5.83 | 5.83 | -0.17% | 305,993 |
| Sep 2, 2026 | 5.79 | 5.90 | 5.79 | 5.84 | 5.84 | 0.69% | 294,318 |
| Sep 1, 2026 | 5.87 | 5.92 | 5.78 | 5.80 | 5.80 | -2.36% | 537,978 |
| Aug 31, 2026 | 5.96 | 5.99 | 5.88 | 5.94 | 5.94 | -1.00% | 472,299 |
| Aug 28, 2026 | 6.04 | 6.15 | 5.95 | 6.00 | 6.00 | -1.15% | 1,156,396 |
| Aug 27, 2026 | 6.22 | 6.25 | 6.05 | 6.07 | 6.07 | -1.30% | 382,015 |
| Aug 26, 2026 | 6.22 | 6.33 | 6.09 | 6.15 | 6.15 | -2.38% | 297,675 |
| Aug 25, 2026 | 6.15 | 6.33 | 6.15 | 6.30 | 6.30 | 1.78% | 373,605 |
| Aug 24, 2026 | 6.22 | 6.25 | 6.16 | 6.19 | 6.19 | -0.96% | 312,859 |
| Aug 21, 2026 | 6.13 | 6.29 | 6.11 | 6.25 | 6.25 | 1.63% | 341,681 |
| Aug 20, 2026 | 6.26 | 6.27 | 6.10 | 6.15 | 6.15 | -1.91% | 483,745 |
| Aug 19, 2026 | 6.51 | 6.56 | 6.26 | 6.27 | 6.27 | -3.09% | 366,672 |
| Aug 18, 2026 | 6.50 | 6.57 | 6.41 | 6.47 | 6.47 | -0.46% | 747,737 |
| Aug 17, 2026 | 6.74 | 6.74 | 6.41 | 6.50 | 6.50 | -3.56% | 480,896 |
| Aug 14, 2026 | 6.61 | 6.76 | 6.51 | 6.74 | 6.74 | 2.59% | 497,952 |
| Aug 13, 2026 | 6.63 | 6.63 | 6.51 | 6.57 | 6.57 | -0.30% | 555,078 |
| Aug 12, 2026 | 6.62 | 6.66 | 6.47 | 6.59 | 6.59 | -0.45% | 536,453 |
| Aug 11, 2026 | 6.87 | 6.92 | 6.60 | 6.62 | 6.62 | -2.79% | 762,284 |
| Aug 10, 2026 | 7.07 | 7.20 | 6.75 | 6.81 | 6.81 | -4.62% | 584,232 |
| Aug 7, 2026 | 6.91 | 7.27 | 6.90 | 7.14 | 7.14 | 4.08% | 667,458 |
| Aug 6, 2026 | 7.54 | 7.62 | 6.81 | 6.86 | 6.86 | -12.39% | 1,057,033 |
| Aug 5, 2026 | 7.93 | 8.01 | 7.75 | 7.83 | 7.83 | -1.51% | 471,213 |
| Aug 4, 2026 | 7.85 | 8.04 | 7.82 | 7.95 | 7.95 | 1.79% | 500,223 |
| Aug 3, 2026 | 7.81 | 7.93 | 7.71 | 7.81 | 7.81 | 1.30% | 321,519 |
| Jul 31, 2026 | 7.59 | 7.72 | 7.39 | 7.71 | 7.71 | 2.12% | 401,276 |
| Jul 30, 2026 | 7.68 | 7.68 | 7.42 | 7.55 | 7.55 | - | 296,502 |
| Jul 29, 2026 | 7.70 | 7.78 | 7.53 | 7.55 | 7.55 | -1.05% | 284,864 |
| Jul 28, 2026 | 7.60 | 7.82 | 7.55 | 7.63 | 7.63 | 0.26% | 357,131 |
| Jul 27, 2026 | 7.73 | 7.80 | 7.53 | 7.61 | 7.61 | 0.53% | 360,202 |
| Jul 24, 2026 | 7.52 | 7.74 | 7.33 | 7.57 | 7.57 | 2.16% | 465,194 |
| Jul 23, 2026 | 7.37 | 7.46 | 7.21 | 7.41 | 7.41 | -0.80% | 366,258 |
| Jul 22, 2026 | 7.58 | 7.68 | 7.33 | 7.47 | 7.47 | -1.84% | 354,467 |
| Jul 21, 2026 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 4.25% | 360,247 |
| Jul 20, 2026 | 7.31 | 7.45 | 7.30 | 7.30 | 7.30 | - | 238,506 |
| Jul 17, 2026 | 7.37 | 7.51 | 7.26 | 7.30 | 7.30 | -3.18% | 295,963 |