Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
5.83
+0.14 (2.46%)
At close: Nov 9, 2026, 4:00 PM EST
5.65
-0.18 (-3.09%)
Pre-market: Nov 10, 2026, 5:08 AM EST
Xperi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.69 | 5.88 | 5.63 | 5.83 | 5.83 | 2.46% | 292,923 |
| Nov 6, 2026 | 5.72 | 5.87 | 5.62 | 5.69 | 5.69 | -0.35% | 617,545 |
| Nov 5, 2026 | 5.43 | 5.88 | 5.22 | 5.71 | 5.71 | 6.53% | 1,151,651 |
| Nov 4, 2026 | 5.49 | 5.63 | 5.33 | 5.36 | 5.36 | -0.56% | 800,362 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.20 | 5.39 | 5.39 | -0.55% | 519,640 |
| Nov 2, 2026 | 5.39 | 5.52 | 5.33 | 5.42 | 5.42 | 1.69% | 454,788 |
| Oct 30, 2026 | 5.38 | 5.44 | 5.20 | 5.33 | 5.33 | -1.84% | 369,439 |
| Oct 29, 2026 | 5.32 | 5.45 | 5.27 | 5.43 | 5.43 | 1.31% | 397,447 |
| Oct 28, 2026 | 5.21 | 5.37 | 5.09 | 5.36 | 5.36 | 2.29% | 519,387 |
| Oct 27, 2026 | 5.22 | 5.25 | 5.16 | 5.24 | 5.24 | 0.96% | 390,722 |
| Oct 26, 2026 | 5.18 | 5.21 | 5.11 | 5.19 | 5.19 | 0.19% | 207,808 |
| Oct 23, 2026 | 5.18 | 5.23 | 5.09 | 5.18 | 5.18 | -0.58% | 369,764 |
| Oct 22, 2026 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | 0.97% | 460,709 |
| Oct 21, 2026 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | -0.19% | 337,850 |
| Oct 20, 2026 | 5.08 | 5.24 | 5.08 | 5.17 | 5.17 | 1.37% | 477,338 |
| Oct 19, 2026 | 4.99 | 5.15 | 4.93 | 5.10 | 5.10 | 2.41% | 452,283 |
| Oct 16, 2026 | 4.99 | 5.17 | 4.91 | 4.98 | 4.98 | -0.40% | 363,347 |
| Oct 15, 2026 | 5.02 | 5.09 | 4.94 | 5.00 | 5.00 | -0.79% | 415,961 |
| Oct 14, 2026 | 5.02 | 5.10 | 5.00 | 5.04 | 5.04 | -0.40% | 438,061 |
| Oct 13, 2026 | 4.99 | 5.11 | 4.97 | 5.06 | 5.06 | 1.61% | 544,146 |
| Oct 12, 2026 | 5.19 | 5.23 | 4.97 | 4.98 | 4.98 | -4.41% | 576,772 |
| Oct 9, 2026 | 5.26 | 5.30 | 5.18 | 5.21 | 5.21 | -0.76% | 331,926 |
| Oct 8, 2026 | 5.33 | 5.35 | 5.18 | 5.25 | 5.25 | -1.50% | 382,047 |
| Oct 7, 2026 | 5.31 | 5.37 | 5.18 | 5.33 | 5.33 | 0.95% | 434,396 |
| Oct 6, 2026 | 5.46 | 5.47 | 5.27 | 5.28 | 5.28 | -2.76% | 315,842 |
| Oct 5, 2026 | 5.45 | 5.46 | 5.34 | 5.43 | 5.43 | - | 427,365 |
| Oct 2, 2026 | 5.59 | 5.59 | 5.42 | 5.43 | 5.43 | -1.27% | 318,262 |
| Oct 1, 2026 | 5.54 | 5.55 | 5.41 | 5.50 | 5.50 | -0.18% | 315,901 |
| Sep 30, 2026 | 5.53 | 5.58 | 5.46 | 5.51 | 5.51 | -0.36% | 441,135 |
| Sep 29, 2026 | 5.49 | 5.53 | 5.44 | 5.53 | 5.53 | 0.91% | 406,622 |
| Sep 28, 2026 | 5.49 | 5.49 | 5.37 | 5.48 | 5.48 | -1.44% | 495,681 |
| 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 |