Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.07
-0.09 (-1.46%)
At close: Mar 9, 2026, 4:00 PM EDT
6.07
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.06 | 6.11 | 5.85 | 6.07 | - | -1.46% | 215,506 |
| Mar 6, 2026 | 6.11 | 6.18 | 5.98 | 6.16 | 6.16 | -1.12% | 674,287 |
| Mar 5, 2026 | 6.40 | 6.47 | 6.15 | 6.23 | 6.23 | -2.50% | 493,991 |
| Mar 4, 2026 | 6.18 | 6.50 | 6.06 | 6.39 | 6.39 | 4.07% | 678,845 |
| Mar 3, 2026 | 5.93 | 6.27 | 5.93 | 6.14 | 6.14 | -0.81% | 593,982 |
| Mar 2, 2026 | 5.83 | 6.21 | 5.78 | 6.19 | 6.19 | 0.98% | 894,434 |
| Feb 27, 2026 | 5.66 | 6.23 | 5.64 | 6.13 | 6.13 | 6.06% | 653,779 |
| Feb 26, 2026 | 5.67 | 5.83 | 5.32 | 5.78 | 5.78 | 3.96% | 484,066 |
| Feb 25, 2026 | 5.45 | 5.59 | 5.34 | 5.56 | 5.56 | 3.15% | 457,325 |
| Feb 24, 2026 | 5.27 | 5.45 | 5.27 | 5.39 | 5.39 | 2.08% | 470,205 |
| Feb 23, 2026 | 5.42 | 5.43 | 5.26 | 5.28 | 5.28 | -3.83% | 425,846 |
| Feb 20, 2026 | 5.42 | 5.67 | 5.39 | 5.49 | 5.49 | 0.55% | 331,802 |
| Feb 19, 2026 | 5.40 | 5.47 | 5.34 | 5.46 | 5.46 | 0.55% | 289,437 |
| Feb 18, 2026 | 5.35 | 5.53 | 5.33 | 5.43 | 5.43 | 1.12% | 357,785 |
| Feb 17, 2026 | 5.46 | 5.53 | 5.16 | 5.37 | 5.37 | -1.65% | 272,572 |
| Feb 13, 2026 | 5.25 | 5.47 | 5.24 | 5.46 | 5.46 | 4.20% | 482,197 |
| Feb 12, 2026 | 5.63 | 5.63 | 5.07 | 5.24 | 5.24 | -4.90% | 863,657 |
| Feb 11, 2026 | 5.66 | 5.66 | 5.39 | 5.51 | 5.51 | -2.82% | 265,749 |
| Feb 10, 2026 | 5.48 | 5.74 | 5.46 | 5.67 | 5.67 | 3.85% | 499,912 |
| Feb 9, 2026 | 5.42 | 5.49 | 5.29 | 5.46 | 5.46 | 1.49% | 367,439 |
| Feb 6, 2026 | 5.27 | 5.48 | 5.16 | 5.38 | 5.38 | 5.28% | 491,674 |
| Feb 5, 2026 | 5.36 | 5.36 | 5.09 | 5.11 | 5.11 | -5.72% | 519,121 |
| Feb 4, 2026 | 5.25 | 5.49 | 5.25 | 5.42 | 5.42 | 3.24% | 502,341 |
| Feb 3, 2026 | 5.67 | 5.67 | 5.15 | 5.25 | 5.25 | -8.06% | 601,795 |
| Feb 2, 2026 | 5.63 | 5.80 | 5.63 | 5.71 | 5.71 | 0.88% | 296,501 |
| Jan 30, 2026 | 5.63 | 5.73 | 5.62 | 5.66 | 5.66 | -1.22% | 377,741 |
| Jan 29, 2026 | 5.82 | 5.82 | 5.58 | 5.73 | 5.73 | -0.69% | 380,000 |
| Jan 28, 2026 | 5.92 | 5.93 | 5.71 | 5.77 | 5.77 | -2.70% | 389,926 |
| Jan 27, 2026 | 5.95 | 5.96 | 5.82 | 5.93 | 5.93 | -0.50% | 314,531 |
| Jan 26, 2026 | 5.96 | 6.02 | 5.91 | 5.96 | 5.96 | -0.17% | 221,241 |
| Jan 23, 2026 | 6.19 | 6.19 | 5.94 | 5.97 | 5.97 | -3.86% | 376,383 |
| Jan 22, 2026 | 6.13 | 6.32 | 6.12 | 6.21 | 6.21 | 1.97% | 330,634 |
| Jan 21, 2026 | 6.12 | 6.20 | 5.88 | 6.09 | 6.09 | -0.16% | 346,798 |
| Jan 20, 2026 | 6.05 | 6.26 | 5.95 | 6.10 | 6.10 | -1.29% | 549,620 |
| Jan 16, 2026 | 6.16 | 6.28 | 6.14 | 6.18 | 6.18 | -0.16% | 530,385 |
| Jan 15, 2026 | 6.11 | 6.27 | 6.02 | 6.19 | 6.19 | 1.48% | 492,489 |
| Jan 14, 2026 | 6.04 | 6.22 | 6.04 | 6.10 | 6.10 | 1.16% | 329,650 |
| Jan 13, 2026 | 6.02 | 6.07 | 5.95 | 6.03 | 6.03 | -0.17% | 223,221 |
| Jan 12, 2026 | 6.07 | 6.14 | 5.96 | 6.04 | 6.04 | -1.15% | 314,276 |
| Jan 9, 2026 | 6.11 | 6.17 | 5.92 | 6.11 | 6.11 | - | 390,292 |
| Jan 8, 2026 | 6.13 | 6.16 | 6.02 | 6.11 | 6.11 | -0.33% | 301,298 |
| Jan 7, 2026 | 6.16 | 6.17 | 5.95 | 6.13 | 6.13 | -0.81% | 327,365 |
| Jan 6, 2026 | 6.13 | 6.24 | 6.03 | 6.18 | 6.18 | 0.16% | 531,141 |
| Jan 5, 2026 | 5.78 | 6.24 | 5.78 | 6.17 | 6.17 | 6.93% | 666,946 |
| Jan 2, 2026 | 5.92 | 5.92 | 5.67 | 5.77 | 5.77 | -1.54% | 339,504 |
| Dec 31, 2025 | 5.96 | 5.96 | 5.81 | 5.86 | 5.86 | -2.17% | 430,780 |
| Dec 30, 2025 | 5.85 | 6.00 | 5.85 | 5.99 | 5.99 | 2.04% | 369,605 |
| Dec 29, 2025 | 5.88 | 5.91 | 5.81 | 5.87 | 5.87 | -1.01% | 289,250 |
| Dec 26, 2025 | 5.92 | 5.94 | 5.79 | 5.93 | 5.93 | 0.34% | 293,557 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.84 | 5.91 | 5.91 | -0.17% | 139,541 |
| Dec 23, 2025 | 5.83 | 5.98 | 5.80 | 5.92 | 5.92 | 0.51% | 419,731 |
| Dec 22, 2025 | 5.86 | 5.97 | 5.86 | 5.89 | 5.89 | 0.86% | 382,952 |
| Dec 19, 2025 | 5.88 | 5.88 | 5.80 | 5.84 | 5.84 | -0.68% | 419,752 |
| Dec 18, 2025 | 5.92 | 6.01 | 5.84 | 5.88 | 5.88 | 1.03% | 412,725 |
| Dec 17, 2025 | 6.06 | 6.08 | 5.81 | 5.82 | 5.82 | -3.64% | 350,686 |
| Dec 16, 2025 | 5.98 | 6.08 | 5.92 | 6.04 | 6.04 | 0.67% | 541,449 |
| Dec 15, 2025 | 6.17 | 6.20 | 5.99 | 6.00 | 6.00 | -2.60% | 594,781 |
| Dec 12, 2025 | 6.20 | 6.27 | 6.12 | 6.16 | 6.16 | -0.32% | 455,825 |
| Dec 11, 2025 | 6.22 | 6.26 | 6.10 | 6.18 | 6.18 | -1.12% | 342,566 |
| Dec 10, 2025 | 6.15 | 6.30 | 6.13 | 6.25 | 6.25 | 1.63% | 499,787 |
| Dec 9, 2025 | 6.00 | 6.18 | 5.97 | 6.15 | 6.15 | 1.49% | 438,091 |
| Dec 8, 2025 | 6.04 | 6.19 | 6.02 | 6.06 | 6.06 | 0.66% | 249,326 |
| 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% | 695,513 |
| Nov 21, 2025 | 5.47 | 5.71 | 5.42 | 5.68 | 5.68 | 4.41% | 505,519 |
| 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 |