Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.02
+0.15 (2.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 6.03 | 5.81 | 6.02 | 6.02 | 2.56% | 513,577 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.82 | 5.87 | 5.87 | -2.17% | 356,718 |
| Dec 3, 2025 | 5.84 | 6.01 | 5.82 | 6.00 | 6.00 | 2.74% | 376,792 |
| Dec 2, 2025 | 5.74 | 5.88 | 5.70 | 5.84 | 5.84 | 2.46% | 364,431 |
| Dec 1, 2025 | 5.74 | 5.76 | 5.63 | 5.70 | 5.70 | -1.55% | 702,231 |
| Nov 28, 2025 | 5.75 | 5.84 | 5.75 | 5.79 | 5.79 | 0.87% | 177,802 |
| Nov 26, 2025 | 5.71 | 5.78 | 5.63 | 5.74 | 5.74 | 0.53% | 389,951 |
| Nov 25, 2025 | 5.79 | 5.92 | 5.63 | 5.71 | 5.71 | -0.70% | 489,532 |
| Nov 24, 2025 | 5.71 | 5.85 | 5.62 | 5.75 | 5.75 | 1.23% | 682,045 |
| Nov 21, 2025 | 5.47 | 5.71 | 5.42 | 5.68 | 5.68 | 4.41% | 486,665 |
| Nov 20, 2025 | 5.70 | 5.77 | 5.40 | 5.44 | 5.44 | -3.55% | 587,229 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.62 | 5.64 | 5.64 | -3.09% | 658,432 |
| Nov 18, 2025 | 5.93 | 6.00 | 5.81 | 5.82 | 5.82 | -2.35% | 502,313 |
| Nov 17, 2025 | 6.17 | 6.22 | 5.93 | 5.96 | 5.96 | -3.72% | 539,876 |
| Nov 14, 2025 | 6.21 | 6.32 | 6.10 | 6.19 | 6.19 | -1.75% | 533,655 |
| Nov 13, 2025 | 6.55 | 6.66 | 6.24 | 6.30 | 6.30 | -4.40% | 412,216 |
| Nov 12, 2025 | 6.64 | 6.70 | 6.53 | 6.59 | 6.59 | 0.30% | 422,878 |
| Nov 11, 2025 | 6.57 | 6.65 | 6.49 | 6.57 | 6.57 | - | 449,521 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.40 | 6.57 | 6.57 | -0.30% | 492,557 |
| Nov 7, 2025 | 6.74 | 6.82 | 6.52 | 6.59 | 6.59 | -4.08% | 509,992 |
| Nov 6, 2025 | 7.02 | 7.44 | 6.83 | 6.87 | 6.87 | 1.93% | 1,000,012 |
| Nov 5, 2025 | 6.40 | 6.78 | 6.40 | 6.74 | 6.74 | 5.81% | 731,648 |
| Nov 4, 2025 | 6.45 | 6.51 | 6.31 | 6.37 | 6.37 | -3.48% | 514,236 |
| Nov 3, 2025 | 6.70 | 6.72 | 6.43 | 6.60 | 6.60 | -1.79% | 518,290 |
| Oct 31, 2025 | 6.59 | 6.81 | 6.57 | 6.72 | 6.72 | 2.28% | 495,500 |
| Oct 30, 2025 | 6.56 | 6.65 | 6.54 | 6.57 | 6.57 | -1.20% | 399,827 |
| Oct 29, 2025 | 6.75 | 6.87 | 6.56 | 6.65 | 6.65 | -1.34% | 486,406 |
| Oct 28, 2025 | 6.61 | 6.78 | 6.59 | 6.74 | 6.74 | 1.51% | 419,304 |
| Oct 27, 2025 | 6.74 | 6.75 | 6.64 | 6.64 | 6.64 | -0.45% | 377,934 |
| Oct 24, 2025 | 6.69 | 6.75 | 6.67 | 6.67 | 6.67 | 0.91% | 191,077 |
| Oct 23, 2025 | 6.54 | 6.68 | 6.54 | 6.61 | 6.61 | 0.92% | 418,192 |
| Oct 22, 2025 | 6.73 | 6.81 | 6.44 | 6.55 | 6.55 | -3.39% | 442,862 |
| Oct 21, 2025 | 6.70 | 6.90 | 6.64 | 6.78 | 6.78 | 0.74% | 447,330 |
| Oct 20, 2025 | 6.70 | 6.77 | 6.62 | 6.73 | 6.73 | 1.82% | 479,005 |
| Oct 17, 2025 | 6.65 | 6.76 | 6.59 | 6.61 | 6.61 | -1.64% | 522,482 |
| Oct 16, 2025 | 6.78 | 6.90 | 6.67 | 6.72 | 6.72 | -0.59% | 460,679 |
| Oct 15, 2025 | 6.74 | 6.80 | 6.69 | 6.76 | 6.76 | 0.75% | 412,669 |
| Oct 14, 2025 | 6.38 | 6.79 | 6.38 | 6.71 | 6.71 | 3.39% | 518,961 |
| Oct 13, 2025 | 6.33 | 6.53 | 6.31 | 6.49 | 6.49 | 3.18% | 340,200 |
| Oct 10, 2025 | 6.71 | 6.77 | 6.27 | 6.29 | 6.29 | -6.12% | 597,986 |
| Oct 9, 2025 | 6.59 | 6.71 | 6.55 | 6.70 | 6.70 | 0.90% | 312,861 |
| Oct 8, 2025 | 6.60 | 6.80 | 6.56 | 6.64 | 6.64 | 0.91% | 362,442 |
| Oct 7, 2025 | 6.84 | 6.95 | 6.53 | 6.58 | 6.58 | -4.36% | 532,558 |
| Oct 6, 2025 | 6.83 | 6.95 | 6.79 | 6.88 | 6.88 | 0.29% | 508,460 |
| Oct 3, 2025 | 6.78 | 6.96 | 6.78 | 6.86 | 6.86 | 2.08% | 619,153 |
| Oct 2, 2025 | 6.85 | 6.95 | 6.50 | 6.72 | 6.72 | 2.28% | 916,547 |
| Oct 1, 2025 | 6.43 | 6.61 | 6.43 | 6.57 | 6.57 | 1.39% | 461,817 |
| Sep 30, 2025 | 6.59 | 6.69 | 6.45 | 6.48 | 6.48 | -2.11% | 464,734 |
| Sep 29, 2025 | 6.65 | 6.68 | 6.55 | 6.62 | 6.62 | 0.30% | 359,412 |
| Sep 26, 2025 | 6.48 | 6.61 | 6.45 | 6.60 | 6.60 | 2.17% | 637,408 |
| Sep 25, 2025 | 6.41 | 6.52 | 6.37 | 6.46 | 6.46 | -0.15% | 415,402 |
| Sep 24, 2025 | 6.30 | 6.48 | 6.30 | 6.47 | 6.47 | 2.54% | 334,002 |
| Sep 23, 2025 | 6.56 | 6.59 | 6.31 | 6.31 | 6.31 | -3.07% | 493,115 |
| Sep 22, 2025 | 6.07 | 6.56 | 6.07 | 6.51 | 6.51 | 6.55% | 912,731 |
| Sep 19, 2025 | 6.15 | 6.22 | 6.08 | 6.11 | 6.11 | -0.33% | 723,465 |
| Sep 18, 2025 | 6.04 | 6.15 | 5.99 | 6.13 | 6.13 | 2.51% | 490,342 |
| Sep 17, 2025 | 5.99 | 6.13 | 5.95 | 5.98 | 5.98 | 0.17% | 517,283 |
| Sep 16, 2025 | 5.92 | 5.99 | 5.89 | 5.97 | 5.97 | 0.17% | 446,946 |
| Sep 15, 2025 | 6.01 | 6.06 | 5.90 | 5.96 | 5.96 | -1.16% | 335,802 |
| Sep 12, 2025 | 6.06 | 6.08 | 5.96 | 6.03 | 6.03 | -0.66% | 430,448 |
| Sep 11, 2025 | 5.93 | 6.09 | 5.93 | 6.07 | 6.07 | 2.19% | 422,610 |
| Sep 10, 2025 | 6.00 | 6.09 | 5.89 | 5.94 | 5.94 | -1.16% | 528,793 |
| Sep 9, 2025 | 6.11 | 6.13 | 6.00 | 6.01 | 6.01 | -1.96% | 373,058 |
| Sep 8, 2025 | 6.15 | 6.18 | 6.06 | 6.13 | 6.13 | - | 355,173 |
| Sep 5, 2025 | 6.04 | 6.18 | 6.02 | 6.13 | 6.13 | 1.83% | 423,084 |
| Sep 4, 2025 | 5.93 | 6.04 | 5.87 | 6.02 | 6.02 | 2.38% | 283,150 |
| Sep 3, 2025 | 5.86 | 5.98 | 5.86 | 5.88 | 5.88 | 0.17% | 560,474 |
| Sep 2, 2025 | 5.92 | 6.00 | 5.82 | 5.87 | 5.87 | -2.17% | 419,985 |
| Aug 29, 2025 | 6.06 | 6.08 | 5.96 | 6.00 | 6.00 | -0.66% | 558,148 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.00 | 6.04 | 6.04 | -0.82% | 415,096 |
| Aug 27, 2025 | 6.00 | 6.09 | 5.95 | 6.09 | 6.09 | 1.33% | 398,867 |
| Aug 26, 2025 | 6.20 | 6.24 | 5.99 | 6.01 | 6.01 | -3.38% | 628,632 |
| Aug 25, 2025 | 6.22 | 6.48 | 6.18 | 6.22 | 6.22 | 0.16% | 827,428 |
| Aug 22, 2025 | 6.05 | 6.24 | 5.99 | 6.21 | 6.21 | 4.02% | 507,119 |
| Aug 21, 2025 | 6.01 | 6.05 | 5.94 | 5.97 | 5.97 | -1.16% | 440,561 |
| Aug 20, 2025 | 6.15 | 6.16 | 5.99 | 6.04 | 6.04 | -2.11% | 459,960 |
| Aug 19, 2025 | 6.17 | 6.33 | 6.05 | 6.17 | 6.17 | 0.49% | 562,376 |
| Aug 18, 2025 | 5.92 | 6.15 | 5.90 | 6.14 | 6.14 | 3.89% | 406,361 |
| Aug 15, 2025 | 5.92 | 5.94 | 5.78 | 5.91 | 5.91 | 0.34% | 663,811 |
| 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 |