Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.74
+0.17 (2.59%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Xperi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.61 | 6.76 | 6.51 | 6.74 | 6.74 | 2.59% | 497,926 |
| Aug 13, 2026 | 6.63 | 6.63 | 6.51 | 6.57 | 6.57 | -0.30% | 553,055 |
| Aug 12, 2026 | 6.62 | 6.66 | 6.47 | 6.59 | 6.59 | -0.45% | 536,449 |
| Aug 11, 2026 | 6.87 | 6.92 | 6.60 | 6.62 | 6.62 | -2.79% | 753,914 |
| Aug 10, 2026 | 7.07 | 7.20 | 6.75 | 6.81 | 6.81 | -4.62% | 584,230 |
| Aug 7, 2026 | 6.91 | 7.27 | 6.90 | 7.14 | 7.14 | 4.08% | 667,423 |
| Aug 6, 2026 | 7.54 | 7.62 | 6.81 | 6.86 | 6.86 | -12.39% | 1,056,031 |
| Aug 5, 2026 | 7.93 | 8.01 | 7.75 | 7.83 | 7.83 | -1.51% | 464,142 |
| Aug 4, 2026 | 7.85 | 8.04 | 7.82 | 7.95 | 7.95 | 1.79% | 426,245 |
| Aug 3, 2026 | 7.81 | 7.93 | 7.71 | 7.81 | 7.81 | 1.30% | 321,516 |
| Jul 31, 2026 | 7.59 | 7.72 | 7.39 | 7.71 | 7.71 | 2.12% | 401,069 |
| Jul 30, 2026 | 7.68 | 7.68 | 7.42 | 7.55 | 7.55 | - | 296,500 |
| Jul 29, 2026 | 7.70 | 7.78 | 7.53 | 7.55 | 7.55 | -1.05% | 284,861 |
| Jul 28, 2026 | 7.60 | 7.82 | 7.55 | 7.63 | 7.63 | 0.26% | 357,089 |
| Jul 27, 2026 | 7.73 | 7.80 | 7.53 | 7.61 | 7.61 | 0.53% | 360,199 |
| Jul 24, 2026 | 7.52 | 7.74 | 7.33 | 7.57 | 7.57 | 2.16% | 465,192 |
| Jul 23, 2026 | 7.37 | 7.46 | 7.21 | 7.41 | 7.41 | -0.80% | 366,256 |
| Jul 22, 2026 | 7.58 | 7.68 | 7.33 | 7.47 | 7.47 | -1.84% | 354,434 |
| Jul 21, 2026 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 4.25% | 360,242 |
| Jul 20, 2026 | 7.31 | 7.45 | 7.30 | 7.30 | 7.30 | - | 238,504 |
| Jul 17, 2026 | 7.37 | 7.51 | 7.26 | 7.30 | 7.30 | -3.18% | 295,963 |
| Jul 16, 2026 | 7.83 | 7.84 | 7.50 | 7.54 | 7.54 | -3.58% | 431,719 |
| Jul 15, 2026 | 7.88 | 7.97 | 7.72 | 7.82 | 7.82 | 0.64% | 356,330 |
| Jul 14, 2026 | 7.87 | 7.96 | 7.73 | 7.77 | 7.77 | -0.51% | 272,271 |
| Jul 13, 2026 | 7.83 | 8.00 | 7.78 | 7.81 | 7.81 | 0.26% | 238,198 |
| Jul 10, 2026 | 8.11 | 8.20 | 7.77 | 7.79 | 7.79 | -3.35% | 200,641 |
| Jul 9, 2026 | 7.82 | 8.09 | 7.75 | 8.06 | 8.06 | 1.90% | 257,257 |
| Jul 8, 2026 | 7.81 | 7.94 | 7.66 | 7.91 | 7.91 | 0.25% | 311,989 |
| Jul 7, 2026 | 8.12 | 8.12 | 7.88 | 7.89 | 7.89 | -2.35% | 280,020 |
| Jul 6, 2026 | 8.20 | 8.45 | 8.08 | 8.08 | 8.08 | -1.46% | 301,172 |
| Jul 2, 2026 | 8.65 | 8.75 | 8.18 | 8.20 | 8.20 | -5.09% | 407,638 |
| Jul 1, 2026 | 8.31 | 8.67 | 8.24 | 8.64 | 8.64 | 4.98% | 557,679 |
| Jun 30, 2026 | 8.08 | 8.29 | 8.00 | 8.23 | 8.23 | -0.24% | 588,076 |
| Jun 29, 2026 | 8.13 | 8.31 | 8.07 | 8.25 | 8.25 | 2.23% | 457,630 |
| Jun 26, 2026 | 7.65 | 8.07 | 7.63 | 8.07 | 8.07 | 4.81% | 1,000,455 |
| Jun 25, 2026 | 7.97 | 7.97 | 7.50 | 7.70 | 7.70 | -1.91% | 321,979 |
| Jun 24, 2026 | 8.08 | 8.24 | 7.78 | 7.85 | 7.85 | -2.24% | 719,798 |
| Jun 23, 2026 | 7.85 | 8.16 | 7.85 | 8.03 | 8.03 | 0.75% | 411,289 |
| Jun 22, 2026 | 7.87 | 8.00 | 7.69 | 7.97 | 7.97 | 0.38% | 470,772 |
| Jun 18, 2026 | 7.69 | 7.96 | 7.69 | 7.94 | 7.94 | 3.25% | 645,246 |
| Jun 17, 2026 | 7.80 | 7.91 | 7.60 | 7.69 | 7.69 | -2.16% | 547,213 |
| Jun 16, 2026 | 7.76 | 7.95 | 7.76 | 7.86 | 7.86 | 1.95% | 660,692 |
| Jun 15, 2026 | 7.75 | 7.95 | 7.70 | 7.71 | 7.71 | - | 306,111 |
| 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 |