Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
5.91
+0.02 (0.34%)
At close: Aug 15, 2025, 4:00 PM
5.72
-0.19 (-3.21%)
After-hours: Aug 15, 2025, 7:50 PM EDT
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.92 | 5.94 | 5.78 | 5.91 | 5.91 | 0.34% | 488,550 |
| Aug 14, 2025 | 6.10 | 6.17 | 5.81 | 5.89 | 5.89 | -5.46% | 371,387 |
| Aug 13, 2025 | 6.10 | 6.24 | 6.05 | 6.23 | 6.23 | 2.98% | 658,703 |
| Aug 12, 2025 | 5.99 | 6.06 | 5.86 | 6.05 | 6.05 | 1.34% | 549,564 |
| Aug 11, 2025 | 6.10 | 6.14 | 5.92 | 5.97 | 5.97 | -2.45% | 436,632 |
| Aug 8, 2025 | 5.97 | 6.14 | 5.73 | 6.12 | 6.12 | 1.83% | 738,600 |
| Aug 7, 2025 | 5.75 | 6.03 | 5.73 | 6.01 | 6.01 | 5.62% | 852,872 |
| Aug 6, 2025 | 5.73 | 5.84 | 5.69 | 5.69 | 5.69 | -0.70% | 698,628 |
| Aug 5, 2025 | 5.77 | 5.82 | 5.70 | 5.73 | 5.73 | -0.35% | 576,015 |
| Aug 4, 2025 | 5.85 | 5.89 | 5.72 | 5.75 | 5.75 | -0.86% | 581,131 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.73 | 5.80 | 5.80 | -3.65% | 784,179 |
| Jul 31, 2025 | 6.22 | 6.25 | 5.95 | 6.02 | 6.02 | -3.53% | 791,280 |
| Jul 30, 2025 | 6.43 | 6.51 | 6.15 | 6.24 | 6.24 | -2.95% | 967,398 |
| Jul 29, 2025 | 6.89 | 6.92 | 6.26 | 6.43 | 6.43 | -14.72% | 1,140,450 |
| Jul 28, 2025 | 7.56 | 7.59 | 7.48 | 7.54 | 7.54 | - | 217,955 |
| Jul 25, 2025 | 7.55 | 7.56 | 7.48 | 7.54 | 7.54 | -0.13% | 207,354 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.53 | 7.55 | 7.55 | -2.71% | 157,259 |
| Jul 23, 2025 | 7.68 | 7.78 | 7.61 | 7.76 | 7.76 | 1.70% | 191,330 |
| Jul 22, 2025 | 7.57 | 7.71 | 7.56 | 7.63 | 7.63 | 0.26% | 199,205 |
| Jul 21, 2025 | 7.72 | 7.98 | 7.57 | 7.61 | 7.61 | -0.65% | 353,201 |
| Jul 18, 2025 | 7.62 | 7.68 | 7.47 | 7.66 | 7.66 | 1.32% | 364,418 |
| Jul 17, 2025 | 7.51 | 7.59 | 7.43 | 7.56 | 7.56 | 0.53% | 251,970 |
| Jul 16, 2025 | 7.56 | 7.61 | 7.42 | 7.52 | 7.52 | -0.13% | 175,998 |
| Jul 15, 2025 | 7.72 | 7.78 | 7.52 | 7.53 | 7.53 | -1.95% | 252,006 |
| Jul 14, 2025 | 7.71 | 7.83 | 7.65 | 7.68 | 7.68 | -1.54% | 203,499 |
| Jul 11, 2025 | 7.91 | 7.95 | 7.78 | 7.80 | 7.80 | -2.13% | 256,747 |
| Jul 10, 2025 | 8.04 | 8.07 | 7.95 | 7.97 | 7.97 | -0.99% | 186,922 |
| Jul 9, 2025 | 8.03 | 8.10 | 7.90 | 8.05 | 8.05 | 0.12% | 158,675 |
| Jul 8, 2025 | 8.01 | 8.12 | 8.00 | 8.04 | 8.04 | 0.88% | 223,539 |
| Jul 7, 2025 | 8.06 | 8.15 | 7.96 | 7.97 | 7.97 | -2.09% | 203,904 |
| Jul 3, 2025 | 8.09 | 8.20 | 8.06 | 8.14 | 8.14 | 0.49% | 180,966 |
| Jul 2, 2025 | 8.14 | 8.24 | 8.05 | 8.10 | 8.10 | -0.12% | 264,453 |
| Jul 1, 2025 | 7.84 | 8.15 | 7.82 | 8.11 | 8.11 | 2.53% | 311,686 |
| Jun 30, 2025 | 7.90 | 7.94 | 7.85 | 7.91 | 7.91 | 0.38% | 209,316 |
| Jun 27, 2025 | 7.98 | 7.98 | 7.80 | 7.88 | 7.88 | -1.13% | 296,705 |
| Jun 26, 2025 | 7.92 | 7.98 | 7.78 | 7.97 | 7.97 | 1.14% | 214,091 |
| Jun 25, 2025 | 7.99 | 8.10 | 7.88 | 7.88 | 7.88 | -1.99% | 165,089 |
| Jun 24, 2025 | 7.88 | 8.08 | 7.88 | 8.04 | 8.04 | 3.47% | 280,760 |
| Jun 23, 2025 | 7.66 | 7.82 | 7.61 | 7.77 | 7.77 | 0.39% | 291,470 |
| Jun 20, 2025 | 7.82 | 7.90 | 7.68 | 7.74 | 7.74 | -0.13% | 386,449 |
| Jun 18, 2025 | 7.72 | 7.84 | 7.71 | 7.75 | 7.75 | 0.13% | 253,557 |
| Jun 17, 2025 | 8.00 | 8.07 | 7.69 | 7.74 | 7.74 | -4.56% | 284,993 |
| Jun 16, 2025 | 7.89 | 8.17 | 7.85 | 8.11 | 8.11 | 3.58% | 283,252 |
| Jun 13, 2025 | 7.86 | 7.96 | 7.75 | 7.83 | 7.83 | -2.73% | 300,759 |
| Jun 12, 2025 | 8.00 | 8.07 | 7.94 | 8.05 | 8.05 | -0.37% | 265,159 |
| Jun 11, 2025 | 8.11 | 8.22 | 8.00 | 8.08 | 8.08 | 0.37% | 335,229 |
| Jun 10, 2025 | 7.98 | 8.15 | 7.97 | 8.05 | 8.05 | 1.26% | 372,480 |
| Jun 9, 2025 | 7.92 | 7.98 | 7.83 | 7.95 | 7.95 | 1.53% | 247,619 |
| Jun 6, 2025 | 7.72 | 7.86 | 7.61 | 7.83 | 7.83 | 3.16% | 233,993 |
| Jun 5, 2025 | 7.85 | 7.86 | 7.57 | 7.59 | 7.59 | -3.44% | 236,056 |