Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
6.58
-0.08 (-1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.64 | 6.69 | 6.49 | 6.58 | 6.58 | -1.20% | 191,889 |
| Apr 27, 2026 | 6.58 | 6.69 | 6.54 | 6.66 | 6.66 | 0.60% | 194,284 |
| Apr 24, 2026 | 6.47 | 6.62 | 6.40 | 6.62 | 6.62 | 2.95% | 200,463 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.22 | 6.43 | 6.43 | -5.02% | 316,588 |
| Apr 22, 2026 | 6.64 | 6.78 | 6.52 | 6.77 | 6.77 | 1.96% | 356,711 |
| Apr 21, 2026 | 6.68 | 6.85 | 6.59 | 6.64 | 6.64 | -0.60% | 372,488 |
| Apr 20, 2026 | 6.42 | 6.77 | 6.41 | 6.68 | 6.68 | 3.09% | 816,600 |
| Apr 17, 2026 | 6.48 | 6.58 | 6.35 | 6.48 | 6.48 | 1.25% | 361,949 |
| Apr 16, 2026 | 6.44 | 6.48 | 6.38 | 6.40 | 6.40 | -0.16% | 259,715 |
| Apr 15, 2026 | 6.12 | 6.41 | 6.12 | 6.41 | 6.41 | 5.08% | 296,080 |
| Apr 14, 2026 | 6.07 | 6.16 | 6.01 | 6.10 | 6.10 | 1.67% | 301,949 |
| Apr 13, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 3.27% | 304,879 |
| Apr 10, 2026 | 5.81 | 5.83 | 5.72 | 5.81 | 5.81 | -0.17% | 129,489 |
| Apr 9, 2026 | 5.75 | 5.84 | 5.61 | 5.82 | 5.82 | 0.34% | 237,940 |
| Apr 8, 2026 | 6.06 | 6.07 | 5.75 | 5.80 | 5.80 | -0.51% | 237,185 |
| Apr 7, 2026 | 5.78 | 5.90 | 5.77 | 5.83 | 5.83 | 0.34% | 194,847 |
| Apr 6, 2026 | 5.74 | 5.87 | 5.73 | 5.81 | 5.81 | 1.57% | 163,028 |
| Apr 2, 2026 | 5.57 | 5.74 | 5.50 | 5.72 | 5.72 | 1.06% | 145,086 |
| Apr 1, 2026 | 5.66 | 5.74 | 5.57 | 5.66 | 5.66 | 1.07% | 180,050 |
| Mar 31, 2026 | 5.64 | 5.67 | 5.49 | 5.60 | 5.60 | 0.90% | 253,471 |
| Mar 30, 2026 | 5.57 | 5.63 | 5.48 | 5.55 | 5.55 | 0.36% | 234,851 |
| Mar 27, 2026 | 5.54 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 260,004 |
| Mar 26, 2026 | 5.50 | 5.70 | 5.50 | 5.59 | 5.59 | - | 270,434 |
| Mar 25, 2026 | 5.65 | 5.69 | 5.50 | 5.59 | 5.59 | 0.36% | 212,714 |
| Mar 24, 2026 | 5.66 | 5.73 | 5.54 | 5.57 | 5.57 | -3.80% | 225,497 |
| Mar 23, 2026 | 5.71 | 5.86 | 5.69 | 5.79 | 5.79 | 2.48% | 266,970 |
| Mar 20, 2026 | 5.83 | 5.83 | 5.61 | 5.65 | 5.65 | -3.09% | 319,776 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.67 | 5.83 | 5.83 | -0.85% | 244,070 |
| Mar 18, 2026 | 5.85 | 5.98 | 5.80 | 5.88 | 5.88 | -0.51% | 416,878 |
| Mar 17, 2026 | 5.81 | 6.01 | 5.80 | 5.91 | 5.91 | 2.43% | 352,363 |
| Mar 16, 2026 | 5.79 | 5.85 | 5.66 | 5.77 | 5.77 | 1.23% | 408,926 |
| Mar 13, 2026 | 5.66 | 5.78 | 5.60 | 5.70 | 5.70 | 0.71% | 394,242 |
| Mar 12, 2026 | 5.79 | 5.90 | 5.64 | 5.66 | 5.66 | -3.58% | 261,221 |
| Mar 11, 2026 | 5.94 | 6.10 | 5.82 | 5.87 | 5.87 | -1.34% | 338,037 |
| Mar 10, 2026 | 6.08 | 6.13 | 5.94 | 5.95 | 5.95 | -1.98% | 415,811 |
| Mar 9, 2026 | 6.06 | 6.11 | 5.85 | 6.07 | 6.07 | -1.46% | 275,100 |
| 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 |