Xperi Inc. (XPER)
NYSE: XPER · Real-Time Price · USD
8.07
+0.37 (4.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Xperi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.65 | 8.07 | 7.63 | 8.07 | 8.07 | 4.81% | 1,000,455 |
| Jun 25, 2026 | 7.97 | 7.97 | 7.50 | 7.70 | 7.70 | -1.91% | 321,979 |
| Jun 24, 2026 | 8.08 | 8.24 | 7.78 | 7.85 | 7.85 | -2.24% | 719,798 |
| Jun 23, 2026 | 7.85 | 8.16 | 7.85 | 8.03 | 8.03 | 0.75% | 411,289 |
| Jun 22, 2026 | 7.87 | 8.00 | 7.69 | 7.97 | 7.97 | 0.38% | 470,772 |
| Jun 18, 2026 | 7.69 | 7.96 | 7.69 | 7.94 | 7.94 | 3.25% | 645,246 |
| Jun 17, 2026 | 7.80 | 7.91 | 7.60 | 7.69 | 7.69 | -2.16% | 547,213 |
| Jun 16, 2026 | 7.76 | 7.95 | 7.76 | 7.86 | 7.86 | 1.95% | 660,692 |
| Jun 15, 2026 | 7.75 | 7.95 | 7.70 | 7.71 | 7.71 | - | 306,111 |
| Jun 12, 2026 | 7.47 | 7.76 | 7.44 | 7.71 | 7.71 | 2.53% | 248,855 |
| Jun 11, 2026 | 7.62 | 7.62 | 7.40 | 7.52 | 7.52 | -0.40% | 282,310 |
| Jun 10, 2026 | 7.45 | 7.74 | 7.45 | 7.55 | 7.55 | -0.92% | 231,548 |
| Jun 9, 2026 | 7.58 | 7.72 | 7.23 | 7.62 | 7.62 | - | 322,899 |
| Jun 8, 2026 | 7.50 | 7.64 | 7.37 | 7.62 | 7.62 | 2.70% | 237,840 |
| Jun 5, 2026 | 7.66 | 7.66 | 7.37 | 7.42 | 7.42 | -4.38% | 430,679 |
| Jun 4, 2026 | 7.51 | 7.85 | 7.47 | 7.76 | 7.76 | 3.74% | 322,067 |
| Jun 3, 2026 | 7.94 | 7.94 | 7.40 | 7.48 | 7.48 | -6.38% | 365,704 |
| Jun 2, 2026 | 7.74 | 8.00 | 7.72 | 7.99 | 7.99 | 2.44% | 604,520 |
| Jun 1, 2026 | 7.78 | 7.94 | 7.58 | 7.80 | 7.80 | -1.89% | 692,974 |
| May 29, 2026 | 8.01 | 8.01 | 7.83 | 7.95 | 7.95 | -0.75% | 486,587 |
| May 28, 2026 | 8.08 | 8.08 | 7.92 | 8.01 | 8.01 | 0.38% | 301,725 |
| May 27, 2026 | 7.87 | 8.06 | 7.87 | 7.98 | 7.98 | 0.88% | 317,087 |
| May 26, 2026 | 7.79 | 7.92 | 7.73 | 7.91 | 7.91 | 2.06% | 297,247 |
| May 22, 2026 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | 2.65% | 226,028 |
| May 21, 2026 | 7.41 | 7.62 | 7.23 | 7.55 | 7.55 | 0.53% | 385,754 |
| May 20, 2026 | 7.60 | 7.60 | 7.43 | 7.51 | 7.51 | -1.44% | 256,434 |
| May 19, 2026 | 7.58 | 7.75 | 7.50 | 7.62 | 7.62 | 0.13% | 736,991 |
| May 18, 2026 | 7.73 | 7.86 | 7.61 | 7.61 | 7.61 | -1.30% | 316,671 |
| May 15, 2026 | 7.98 | 8.03 | 7.65 | 7.71 | 7.71 | -3.99% | 476,132 |
| May 14, 2026 | 8.22 | 8.32 | 8.03 | 8.03 | 8.03 | -2.19% | 713,167 |
| May 13, 2026 | 8.02 | 8.50 | 7.93 | 8.21 | 8.21 | 2.50% | 1,271,067 |
| May 12, 2026 | 8.08 | 8.22 | 7.96 | 8.01 | 8.01 | -0.25% | 980,021 |
| May 11, 2026 | 8.01 | 8.21 | 7.92 | 8.03 | 8.03 | - | 1,410,305 |
| May 8, 2026 | 7.72 | 8.03 | 7.57 | 8.03 | 8.03 | 4.02% | 1,034,518 |
| May 7, 2026 | 7.24 | 7.93 | 7.24 | 7.72 | 7.72 | 11.88% | 1,675,747 |
| May 6, 2026 | 6.98 | 7.02 | 6.80 | 6.90 | 6.90 | -0.58% | 367,284 |
| May 5, 2026 | 6.99 | 7.00 | 6.76 | 6.94 | 6.94 | -0.43% | 475,612 |
| May 4, 2026 | 6.97 | 7.13 | 6.94 | 6.97 | 6.97 | - | 276,982 |
| May 1, 2026 | 6.72 | 7.01 | 6.70 | 6.97 | 6.97 | 4.19% | 299,707 |
| Apr 30, 2026 | 6.55 | 6.69 | 6.45 | 6.69 | 6.69 | 1.21% | 281,339 |
| Apr 29, 2026 | 6.52 | 6.63 | 6.46 | 6.61 | 6.61 | 0.46% | 212,234 |
| 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% | 200,657 |
| 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% | 378,096 |
| Apr 20, 2026 | 6.42 | 6.77 | 6.41 | 6.68 | 6.68 | 3.09% | 818,127 |
| 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% | 303,960 |
| 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% | 528,190 |
| 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% | 235,315 |
| 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% | 267,159 |
| Mar 20, 2026 | 5.83 | 5.83 | 5.61 | 5.65 | 5.65 | -3.09% | 332,307 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.67 | 5.83 | 5.83 | -0.85% | 248,740 |
| 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% | 352,463 |
| 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% | 494,347 |
| Mar 4, 2026 | 6.18 | 6.50 | 6.06 | 6.39 | 6.39 | 4.07% | 680,772 |
| Mar 3, 2026 | 5.93 | 6.27 | 5.93 | 6.14 | 6.14 | -0.81% | 594,069 |
| 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% | 664,489 |
| 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% | 468,325 |
| 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% | 425,847 |
| 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% | 272,583 |
| 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% | 267,934 |
| 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% | 367,525 |
| 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% | 519,608 |
| Feb 4, 2026 | 5.25 | 5.49 | 5.25 | 5.42 | 5.42 | 3.24% | 502,351 |
| Feb 3, 2026 | 5.67 | 5.67 | 5.15 | 5.25 | 5.25 | -8.06% | 601,795 |