Xperi Inc (XPER)
NYSE:XPER
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6.06
6.07
5.75
5.80
5.80
-0.51%
237,185
0.63
Apr 07, 2026
5.78
5.90
5.77
5.83
5.83
+0.34%
194,847
0.51
Apr 06, 2026
5.74
5.87
5.73
5.81
5.81
+1.57%
163,028
0.43
Apr 03, 2026
5.57
5.74
5.50
5.72
5.72
0.00%
0
0.00
Apr 02, 2026
5.57
5.74
5.50
5.72
5.72
+1.06%
145,086
0.36
Apr 01, 2026
5.66
5.74
5.57
5.66
5.66
+1.07%
528,190
1.34
Mar 31, 2026
5.64
5.67
5.49
5.60
5.60
+0.90%
253,471
0.64
Mar 30, 2026
5.57
5.63
5.48
5.55
5.55
+0.36%
235,315
0.59
Mar 27, 2026
5.54
5.57
5.45
5.53
5.53
-1.07%
260,004
0.65
Mar 26, 2026
5.50
5.70
5.50
5.59
5.59
0.00%
270,434
0.67
Mar 25, 2026
5.65
5.69
5.50
5.59
5.59
+0.36%
212,714
0.53
Mar 24, 2026
5.66
5.73
5.54
5.57
5.57
-3.80%
225,497
0.56
Mar 23, 2026
5.71
5.86
5.69
5.79
5.79
+2.48%
267,159
0.66
Mar 20, 2026
5.83
5.83
5.61
5.65
5.65
-3.09%
332,307
0.82
Mar 19, 2026
5.80
5.90
5.67
5.83
5.83
-0.85%
244,070
0.60
Mar 18, 2026
5.85
5.98
5.80
5.88
5.88
-0.51%
416,878
1.02
Mar 17, 2026
5.81
6.00
5.80
5.91
5.91
+2.43%
352,463
0.86
Mar 16, 2026
5.79
5.85
5.66
5.77
5.77
+1.23%
408,926
0.99
Mar 13, 2026
5.66
5.78
5.60
5.70
5.70
+0.71%
394,242
0.95
Mar 12, 2026
5.79
5.90
5.64
5.66
5.66
-3.58%
261,221
0.63
Mar 11, 2026
5.94
6.10
5.82
5.87
5.87
-1.34%
338,037
0.81
Mar 10, 2026
6.08
6.13
5.94
5.95
5.95
-1.98%
415,811
0.99
Mar 09, 2026
6.06
6.11
5.85
6.07
6.07
-1.46%
275,100
0.66
Mar 06, 2026
6.11
6.18
5.98
6.16
6.16
-1.12%
674,287
1.62
Mar 05, 2026
6.40
6.47
6.15
6.23
6.23
-2.50%
494,347
1.19
Mar 04, 2026
6.18
6.50
6.06
6.39
6.39
+4.07%
680,772
1.66
Mar 03, 2026
5.93
6.27
5.93
6.14
6.14
-0.81%
594,069
1.47
Mar 02, 2026
5.83
6.21
5.78
6.19
6.19
+0.98%
894,434
2.22
Feb 27, 2026
5.66
6.23
5.64
6.13
6.13
+6.06%
664,489
1.68
Feb 26, 2026
5.67
5.83
5.32
5.78
5.78
+3.96%
484,066
1.23
Feb 25, 2026
5.45
5.59
5.34
5.56
5.56
+3.15%
468,325
1.19
Feb 24, 2026
5.27
5.45
5.27
5.39
5.39
+2.08%
470,205
1.18
Feb 23, 2026
5.42
5.43
5.26
5.28
5.28
-3.83%
425,847
1.07
Feb 20, 2026
5.42
5.67
5.39
5.49
5.49
+0.55%
331,802
0.82
Feb 19, 2026
5.40
5.47
5.34
5.46
5.46
+0.55%
289,437
0.71
Feb 18, 2026
5.35
5.53
5.33
5.43
5.43
+1.12%
357,785
0.87
Feb 17, 2026
5.46
5.53
5.16
5.37
5.37
-1.65%
272,583
0.66
Feb 16, 2026
5.25
5.47
5.24
5.46
5.46
0.00%
0
0.00
Feb 13, 2026
5.25
5.47
5.24
5.46
5.46
+4.20%
482,197
1.14
Feb 12, 2026
5.63
5.63
5.07
5.24
5.24
-4.90%
863,657
2.08
Feb 11, 2026
5.66
5.66
5.39
5.51
5.51
+0.92%
267,934
0.64
Feb 10, 2026
5.48
5.74
5.46
5.67
5.67
+3.85%
499,912
1.20
Feb 09, 2026
5.42
5.49
5.29
5.46
5.46
+1.49%
367,525
0.87
Feb 06, 2026
5.27
5.48
5.16
5.38
5.38
+5.28%
491,674
1.15
Feb 05, 2026
5.36
5.36
5.09
5.11
5.11
-5.72%
519,608
1.20
Feb 04, 2026
5.25
5.49
5.25
5.42
5.42
+3.24%
502,341
1.16
Feb 03, 2026
5.67
5.67
5.15
5.25
5.25
-8.06%
601,795
1.40
Feb 02, 2026
5.63
5.80
5.63
5.71
5.71
+0.88%
296,648
0.68
Jan 30, 2026
5.63
5.73
5.62
5.66
5.66
-1.22%
377,742
0.87
Jan 29, 2026
5.82
5.82
5.58
5.73
5.73
-0.69%
380,059
0.87
Rows: