Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
7.75
+0.20 (2.65%)
May 22, 2026, 4:00 PM EDT - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 5.66 | 5.74 | 5.57 | 5.66 | 5.66 | 1.07% | 528,190 |
| Mar 31, 2026 | 5.64 | 5.67 | 5.49 | 5.60 | 5.60 | 0.90% | 253,471 |
| Mar 30, 2026 | 5.57 | 5.63 | 5.48 | 5.55 | 5.55 | 0.36% | 235,315 |
| Mar 27, 2026 | 5.54 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 260,004 |
| Mar 26, 2026 | 5.50 | 5.70 | 5.50 | 5.59 | 5.59 | - | 270,434 |
| Mar 25, 2026 | 5.65 | 5.69 | 5.50 | 5.59 | 5.59 | 0.36% | 212,714 |
| Mar 24, 2026 | 5.66 | 5.73 | 5.54 | 5.57 | 5.57 | -3.80% | 225,497 |
| Mar 23, 2026 | 5.71 | 5.86 | 5.69 | 5.79 | 5.79 | 2.48% | 267,159 |
| Mar 20, 2026 | 5.83 | 5.83 | 5.61 | 5.65 | 5.65 | -3.09% | 332,307 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.67 | 5.83 | 5.83 | -0.85% | 248,740 |
| Mar 18, 2026 | 5.85 | 5.98 | 5.80 | 5.88 | 5.88 | -0.51% | 416,878 |
| Mar 17, 2026 | 5.81 | 6.01 | 5.80 | 5.91 | 5.91 | 2.43% | 352,463 |
| Mar 16, 2026 | 5.79 | 5.85 | 5.66 | 5.77 | 5.77 | 1.23% | 408,926 |
| Mar 13, 2026 | 5.66 | 5.78 | 5.60 | 5.70 | 5.70 | 0.71% | 394,242 |