Xperi Inc XPER
NYSE · United States · Technology Services
$5.44-0.07 (-1.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.45 | -1.18% | $5.54 | $5.55 | $5.41 | 110.03K |
| 2026-09-30 | $5.51 | -0.36% | $5.53 | $5.58 | $5.46 | 441.10K |
| 2026-09-29 | $5.53 | +0.91% | $5.49 | $5.53 | $5.44 | 407.00K |
| 2026-09-28 | $5.48 | -1.44% | $5.49 | $5.49 | $5.37 | 495.70K |
| 2026-09-25 | $5.56 | +2.02% | $5.45 | $5.58 | $5.41 | 272.40K |
| 2026-09-24 | $5.45 | -0.91% | $5.47 | $5.49 | $5.41 | 385.00K |
| 2026-09-23 | $5.50 | -1.96% | $5.61 | $5.61 | $5.43 | 298.00K |
| 2026-09-22 | $5.61 | +1.08% | $5.62 | $5.64 | $5.50 | 368.50K |
| 2026-09-21 | $5.55 | +1.09% | $5.52 | $5.55 | $5.44 | 364.80K |
| 2026-09-18 | $5.49 | -0.90% | $5.55 | $5.55 | $5.45 | 486.60K |
| 2026-09-17 | $5.54 | +0.36% | $5.61 | $5.61 | $5.51 | 304.20K |
| 2026-09-16 | $5.52 | -1.60% | $5.61 | $5.62 | $5.51 | 411.30K |
| 2026-09-15 | $5.61 | -2.43% | $5.75 | $5.75 | $5.54 | 286.70K |
| 2026-09-14 | $5.75 | -2.21% | $5.86 | $5.92 | $5.70 | 279.20K |
| 2026-09-11 | $5.88 | +2.98% | $5.79 | $5.91 | $5.74 | 271.90K |
| 2026-09-10 | $5.71 | -2.06% | $5.77 | $5.81 | $5.71 | 892.20K |
| 2026-09-09 | $5.83 | +0.69% | $5.75 | $5.88 | $5.72 | 341.80K |
| 2026-09-08 | $5.79 | 0.00% | $5.72 | $5.84 | $5.65 | 386.60K |
| 2026-09-04 | $5.79 | -0.69% | $5.78 | $5.84 | $5.72 | 312.10K |
| 2026-09-03 | $5.83 | -0.17% | $5.90 | $5.99 | $5.81 | 306.00K |
| 2026-09-02 | $5.84 | +0.69% | $5.79 | $5.90 | $5.79 | 294.30K |
| 2026-09-01 | $5.80 | -2.36% | $5.87 | $5.92 | $5.78 | 538.00K |
| 2026-08-31 | $5.94 | -1.00% | $5.96 | $5.99 | $5.88 | 472.30K |
| 2026-08-28 | $6.00 | -1.15% | $6.04 | $6.15 | $5.95 | 1.16M |
| 2026-08-27 | $6.07 | -1.30% | $6.22 | $6.25 | $6.05 | 382.00K |
| 2026-08-26 | $6.15 | -2.38% | $6.22 | $6.33 | $6.09 | 297.70K |
| 2026-08-25 | $6.30 | +1.78% | $6.15 | $6.33 | $6.14 | 373.60K |
| 2026-08-24 | $6.19 | -0.96% | $6.22 | $6.25 | $6.16 | 312.90K |
| 2026-08-21 | $6.25 | +1.63% | $6.13 | $6.29 | $6.11 | 341.70K |
| 2026-08-20 | $6.15 | -1.91% | $6.26 | $6.27 | $6.10 | 483.70K |
| 2026-08-19 | $6.27 | -3.09% | $6.51 | $6.55 | $6.26 | 366.60K |
| 2026-08-18 | $6.47 | -0.46% | $6.50 | $6.57 | $6.41 | 747.70K |
| 2026-08-17 | $6.50 | -3.56% | $6.74 | $6.74 | $6.41 | 480.90K |
| 2026-08-14 | $6.74 | +2.59% | $6.61 | $6.76 | $6.51 | 498.00K |
| 2026-08-13 | $6.57 | -0.30% | $6.63 | $6.63 | $6.51 | 555.10K |
| 2026-08-12 | $6.59 | -0.45% | $6.62 | $6.66 | $6.47 | 536.50K |
| 2026-08-11 | $6.62 | -2.79% | $6.87 | $6.92 | $6.60 | 762.30K |
| 2026-08-10 | $6.81 | -4.62% | $7.07 | $7.20 | $6.75 | 584.20K |
| 2026-08-07 | $7.14 | +4.08% | $6.91 | $7.27 | $6.90 | 667.40K |
| 2026-08-06 | $6.86 | -12.39% | $7.54 | $7.62 | $6.81 | 1.06M |
| 2026-08-05 | $7.83 | -1.51% | $7.93 | $8.01 | $7.75 | 471.20K |
| 2026-08-04 | $7.95 | +1.79% | $7.85 | $8.04 | $7.82 | 500.20K |
| 2026-08-03 | $7.81 | +1.30% | $7.81 | $7.93 | $7.71 | 321.50K |
| 2026-07-31 | $7.71 | +2.12% | $7.59 | $7.72 | $7.39 | 401.30K |
| 2026-07-30 | $7.55 | 0.00% | $7.68 | $7.68 | $7.42 | 296.50K |
| 2026-07-29 | $7.55 | -1.05% | $7.70 | $7.78 | $7.53 | 284.90K |
| 2026-07-28 | $7.63 | +0.26% | $7.60 | $7.82 | $7.55 | 357.10K |
| 2026-07-27 | $7.61 | +0.53% | $7.73 | $7.80 | $7.53 | 360.20K |
| 2026-07-24 | $7.57 | +2.16% | $7.52 | $7.74 | $7.32 | 465.20K |
| 2026-07-23 | $7.41 | -0.80% | $7.37 | $7.46 | $7.21 | 366.30K |
| 2026-07-22 | $7.47 | -1.84% | $7.58 | $7.68 | $7.33 | 354.40K |
| 2026-07-21 | $7.61 | +4.25% | $7.29 | $7.61 | $7.29 | 360.20K |
| 2026-07-20 | $7.30 | 0.00% | $7.31 | $7.45 | $7.30 | 238.50K |
| 2026-07-17 | $7.30 | -3.18% | $7.37 | $7.51 | $7.26 | 296.00K |
| 2026-07-16 | $7.54 | -3.58% | $7.83 | $7.84 | $7.49 | 431.70K |
| 2026-07-15 | $7.82 | +0.64% | $7.88 | $7.97 | $7.72 | 360.90K |
| 2026-07-14 | $7.77 | -0.51% | $7.87 | $7.95 | $7.73 | 272.80K |
| 2026-07-13 | $7.81 | +0.26% | $7.83 | $8.00 | $7.78 | 238.20K |
| 2026-07-10 | $7.79 | -3.35% | $8.11 | $8.20 | $7.77 | 200.60K |
| 2026-07-09 | $8.06 | +1.90% | $7.82 | $8.09 | $7.75 | 257.30K |
| 2026-07-08 | $7.91 | +0.25% | $7.81 | $7.94 | $7.66 | 312.00K |
| 2026-07-07 | $7.89 | -2.35% | $8.12 | $8.12 | $7.88 | 280.00K |
| 2026-07-06 | $8.08 | -1.46% | $8.20 | $8.44 | $8.08 | 301.30K |
| 2026-07-02 | $8.20 | -5.09% | $8.65 | $8.75 | $8.18 | 407.60K |
| 2026-07-01 | $8.64 | +4.98% | $8.31 | $8.67 | $8.24 | 558.20K |
| 2026-06-30 | $8.23 | -0.24% | $8.08 | $8.29 | $7.99 | 590.10K |
| 2026-06-29 | $8.25 | +2.23% | $8.13 | $8.31 | $8.07 | 457.90K |
| 2026-06-26 | $8.07 | +4.81% | $7.65 | $8.07 | $7.63 | 1.02M |
| 2026-06-25 | $7.70 | -1.91% | $7.97 | $7.97 | $7.49 | 322.00K |
| 2026-06-24 | $7.85 | -2.24% | $8.08 | $8.24 | $7.78 | 724.90K |
| 2026-06-23 | $8.03 | +0.75% | $7.85 | $8.16 | $7.85 | 412.40K |
| 2026-06-22 | $7.97 | +0.38% | $7.87 | $8.00 | $7.69 | 476.40K |
| 2026-06-18 | $7.94 | +3.25% | $7.69 | $7.96 | $7.69 | 645.20K |
| 2026-06-17 | $7.69 | -2.16% | $7.80 | $7.91 | $7.59 | 547.20K |
| 2026-06-16 | $7.86 | +1.95% | $7.76 | $7.95 | $7.76 | 660.80K |
| 2026-06-15 | $7.71 | 0.00% | $7.75 | $7.95 | $7.70 | 317.30K |
| 2026-06-12 | $7.71 | +2.53% | $7.47 | $7.76 | $7.44 | 249.00K |
| 2026-06-11 | $7.52 | -0.40% | $7.62 | $7.62 | $7.40 | 290.90K |
| 2026-06-10 | $7.55 | -0.92% | $7.45 | $7.74 | $7.45 | 231.60K |
| 2026-06-09 | $7.62 | 0.00% | $7.58 | $7.72 | $7.22 | 343.50K |
| 2026-06-08 | $7.62 | +2.70% | $7.50 | $7.64 | $7.37 | 240.30K |
| 2026-06-05 | $7.42 | -4.38% | $7.66 | $7.66 | $7.37 | 458.70K |
| 2026-06-04 | $7.76 | +3.74% | $7.51 | $7.85 | $7.47 | 337.50K |
| 2026-06-03 | $7.48 | -6.38% | $7.94 | $7.94 | $7.40 | 381.10K |
| 2026-06-02 | $7.99 | +2.44% | $7.74 | $7.99 | $7.72 | 610.20K |
| 2026-06-01 | $7.80 | -1.89% | $7.78 | $7.94 | $7.58 | 708.90K |
| 2026-05-29 | $7.95 | -0.75% | $8.01 | $8.01 | $7.82 | 486.80K |
| 2026-05-28 | $8.01 | +0.38% | $8.08 | $8.08 | $7.92 | 305.80K |
| 2026-05-27 | $7.98 | +0.88% | $7.87 | $8.06 | $7.87 | 328.90K |
| 2026-05-26 | $7.91 | +2.06% | $7.79 | $7.92 | $7.73 | 308.10K |