NYSE : XPER
Xperi Inc. — Price history
Technology · Software - Application · United States
Last price 5.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 259.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xperi Inc. (XPER) closed at 5.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.39 | 5.52 | 5.33 | 5.37 | 95,216 | +0.75% |
| 2026-10-30 | 5.38 | 5.44 | 5.2 | 5.33 | 369,439 | -1.84% |
| 2026-10-29 | 5.32 | 5.45 | 5.27 | 5.43 | 397,447 | +1.31% |
| 2026-10-28 | 5.21 | 5.37 | 5.085 | 5.36 | 519,387 | +2.29% |
| 2026-10-27 | 5.22 | 5.251 | 5.16 | 5.24 | 390,722 | +0.96% |
| 2026-10-26 | 5.18 | 5.205 | 5.105 | 5.19 | 207,808 | +0.19% |
| 2026-10-23 | 5.18 | 5.225 | 5.09 | 5.18 | 369,764 | -0.58% |
| 2026-10-22 | 5.14 | 5.23 | 5.11 | 5.21 | 460,709 | +0.97% |
| 2026-10-21 | 5.17 | 5.19 | 5.08 | 5.16 | 337,850 | -0.19% |
| 2026-10-20 | 5.08 | 5.24 | 5.08 | 5.17 | 477,338 | +1.37% |
| 2026-10-19 | 4.99 | 5.15 | 4.93 | 5.1 | 452,283 | +2.41% |
| 2026-10-16 | 4.99 | 5.17 | 4.91 | 4.98 | 363,347 | -0.40% |
| 2026-10-15 | 5.02 | 5.09 | 4.94 | 5 | 415,961 | -0.79% |
| 2026-10-14 | 5.02 | 5.095 | 5 | 5.04 | 438,061 | -0.40% |
| 2026-10-13 | 4.99 | 5.105 | 4.965 | 5.06 | 544,146 | +1.61% |
| 2026-10-12 | 5.19 | 5.23 | 4.97 | 4.98 | 576,772 | -4.41% |
| 2026-10-09 | 5.26 | 5.3 | 5.175 | 5.21 | 331,926 | -0.76% |
| 2026-10-08 | 5.33 | 5.345 | 5.18 | 5.25 | 382,047 | -1.50% |
| 2026-10-07 | 5.31 | 5.365 | 5.18 | 5.33 | 434,396 | +0.95% |
| 2026-10-06 | 5.46 | 5.465 | 5.27 | 5.28 | 315,842 | -2.76% |
| 2026-10-05 | 5.45 | 5.46 | 5.34 | 5.43 | 427,365 | +0.00% |
| 2026-10-02 | 5.59 | 5.59 | 5.415 | 5.43 | 318,262 | -1.27% |
| 2026-10-01 | 5.54 | 5.554 | 5.41 | 5.5 | 315,901 | -0.18% |
| 2026-09-30 | 5.53 | 5.58 | 5.46 | 5.51 | 441,135 | -0.36% |
| 2026-09-29 | 5.49 | 5.53 | 5.44 | 5.53 | 406,622 | +0.91% |
| 2026-09-28 | 5.49 | 5.49 | 5.37 | 5.48 | 495,681 | -1.44% |
| 2026-09-25 | 5.45 | 5.58 | 5.41 | 5.56 | 271,876 | +2.02% |
| 2026-09-24 | 5.47 | 5.495 | 5.41 | 5.45 | 384,954 | -0.91% |
| 2026-09-23 | 5.61 | 5.61 | 5.43 | 5.5 | 298,047 | -1.96% |
| 2026-09-22 | 5.62 | 5.64 | 5.5 | 5.61 | 368,424 | +1.08% |
| 2026-09-21 | 5.52 | 5.555 | 5.44 | 5.55 | 363,838 | +1.09% |
| 2026-09-18 | 5.55 | 5.55 | 5.45 | 5.49 | 479,765 | -0.90% |
| 2026-09-17 | 5.61 | 5.61 | 5.51 | 5.54 | 304,247 | +0.36% |
| 2026-09-16 | 5.61 | 5.62 | 5.51 | 5.52 | 411,333 | -1.60% |
| 2026-09-15 | 5.75 | 5.75 | 5.544 | 5.61 | 286,747 | -2.43% |
| 2026-09-14 | 5.86 | 5.92 | 5.705 | 5.75 | 279,191 | -2.21% |
| 2026-09-11 | 5.79 | 5.915 | 5.739 | 5.88 | 271,853 | +2.98% |
| 2026-09-10 | 5.77 | 5.81 | 5.71 | 5.71 | 892,188 | -2.06% |
| 2026-09-09 | 5.75 | 5.875 | 5.725 | 5.83 | 341,841 | +0.69% |
| 2026-09-08 | 5.72 | 5.84 | 5.65 | 5.79 | 386,154 | +0.00% |
| 2026-09-04 | 5.78 | 5.835 | 5.72 | 5.79 | 312,122 | -0.69% |
| 2026-09-03 | 5.9 | 5.995 | 5.81 | 5.83 | 305,993 | -0.17% |
| 2026-09-02 | 5.79 | 5.9 | 5.79 | 5.84 | 294,318 | +0.69% |
| 2026-09-01 | 5.87 | 5.92 | 5.78 | 5.8 | 537,978 | -2.36% |
| 2026-08-31 | 5.96 | 5.99 | 5.88 | 5.94 | 472,299 | -1.00% |
| 2026-08-28 | 6.04 | 6.15 | 5.95 | 6 | 1,156,396 | -1.15% |
| 2026-08-27 | 6.22 | 6.25 | 6.05 | 6.07 | 382,015 | -1.30% |
| 2026-08-26 | 6.22 | 6.33 | 6.09 | 6.15 | 297,675 | -2.38% |
| 2026-08-25 | 6.15 | 6.33 | 6.145 | 6.3 | 373,605 | +1.78% |
| 2026-08-24 | 6.22 | 6.246 | 6.155 | 6.19 | 312,859 | -0.96% |
| 2026-08-21 | 6.13 | 6.288 | 6.11 | 6.25 | 341,681 | +1.63% |
| 2026-08-20 | 6.26 | 6.27 | 6.1 | 6.15 | 483,745 | -1.91% |
| 2026-08-19 | 6.51 | 6.555 | 6.26 | 6.27 | 366,672 | -3.09% |
| 2026-08-18 | 6.5 | 6.565 | 6.405 | 6.47 | 747,737 | -0.46% |
| 2026-08-17 | 6.74 | 6.74 | 6.41 | 6.5 | 480,896 | -3.56% |
| 2026-08-14 | 6.61 | 6.76 | 6.505 | 6.74 | 497,952 | +2.59% |
| 2026-08-13 | 6.63 | 6.63 | 6.51 | 6.57 | 555,078 | -0.30% |
| 2026-08-12 | 6.62 | 6.66 | 6.47 | 6.59 | 536,453 | -0.45% |
| 2026-08-11 | 6.87 | 6.92 | 6.6 | 6.62 | 762,284 | -2.79% |
| 2026-08-10 | 7.07 | 7.2 | 6.75 | 6.81 | 584,232 | -4.62% |
| 2026-08-07 | 6.91 | 7.27 | 6.9 | 7.14 | 667,458 | +4.08% |
| 2026-08-06 | 7.54 | 7.62 | 6.81 | 6.86 | 1,057,033 | -12.39% |
| 2026-08-05 | 7.93 | 8.01 | 7.75 | 7.83 | 471,213 | -1.51% |
| 2026-08-04 | 7.85 | 8.04 | 7.82 | 7.95 | 500,223 | +1.79% |
| 2026-08-03 | 7.81 | 7.93 | 7.71 | 7.81 | 321,519 | +1.30% |
| 2026-07-31 | 7.59 | 7.72 | 7.386 | 7.71 | 401,276 | +2.12% |
| 2026-07-30 | 7.68 | 7.68 | 7.42 | 7.55 | 296,502 | +0.00% |
| 2026-07-29 | 7.7 | 7.78 | 7.53 | 7.55 | 284,864 | -1.05% |
| 2026-07-28 | 7.6 | 7.82 | 7.55 | 7.63 | 357,131 | +0.26% |
| 2026-07-27 | 7.73 | 7.795 | 7.525 | 7.61 | 360,202 | +0.53% |
| 2026-07-24 | 7.52 | 7.735 | 7.325 | 7.57 | 465,194 | +2.16% |
| 2026-07-23 | 7.37 | 7.46 | 7.21 | 7.41 | 366,258 | -0.80% |
| 2026-07-22 | 7.58 | 7.68 | 7.33 | 7.47 | 354,467 | -1.84% |
| 2026-07-21 | 7.29 | 7.61 | 7.29 | 7.61 | 360,247 | +4.25% |
| 2026-07-20 | 7.31 | 7.445 | 7.3 | 7.3 | 238,506 | +0.00% |
| 2026-07-17 | 7.37 | 7.51 | 7.26 | 7.3 | 295,963 | -3.18% |
| 2026-07-16 | 7.83 | 7.84 | 7.495 | 7.54 | 431,719 | -3.58% |
| 2026-07-15 | 7.88 | 7.97 | 7.72 | 7.82 | 360,851 | +0.64% |
| 2026-07-14 | 7.87 | 7.955 | 7.73 | 7.77 | 272,780 | -0.51% |
| 2026-07-13 | 7.83 | 8 | 7.78 | 7.81 | 238,237 | +0.26% |
| 2026-07-10 | 8.11 | 8.2 | 7.77 | 7.79 | 200,641 | -3.35% |
| 2026-07-09 | 7.82 | 8.09 | 7.75 | 8.06 | 257,257 | +1.90% |
| 2026-07-08 | 7.81 | 7.94 | 7.66 | 7.91 | 311,991 | +0.25% |
| 2026-07-07 | 8.12 | 8.12 | 7.88 | 7.89 | 280,110 | -2.35% |
| 2026-07-06 | 8.2 | 8.445 | 8.08 | 8.08 | 301,502 | -1.46% |
| 2026-07-02 | 8.65 | 8.75 | 8.18 | 8.2 | 407,638 | -5.09% |
| 2026-07-01 | 8.31 | 8.67 | 8.24 | 8.64 | 558,237 | +4.98% |
| 2026-06-30 | 8.08 | 8.29 | 7.995 | 8.23 | 590,128 | -0.24% |
| 2026-06-29 | 8.13 | 8.31 | 8.07 | 8.25 | 457,924 | +2.23% |
| 2026-06-26 | 7.65 | 8.07 | 7.63 | 8.07 | 1,017,913 | +4.81% |
| 2026-06-25 | 7.97 | 7.97 | 7.495 | 7.7 | 321,987 | -1.91% |
| 2026-06-24 | 8.08 | 8.24 | 7.78 | 7.85 | 724,908 | -2.24% |
| 2026-06-23 | 7.85 | 8.16 | 7.85 | 8.03 | 412,393 | +0.75% |
| 2026-06-22 | 7.87 | 8 | 7.69 | 7.97 | 476,366 | +0.38% |
| 2026-06-18 | 7.69 | 7.96 | 7.69 | 7.94 | 645,246 | +3.25% |
| 2026-06-17 | 7.8 | 7.905 | 7.595 | 7.69 | 547,230 | -2.16% |
| 2026-06-16 | 7.76 | 7.95 | 7.76 | 7.86 | 660,837 | +1.95% |
| 2026-06-15 | 7.75 | 7.95 | 7.695 | 7.71 | 317,286 | +0.00% |
| 2026-06-12 | 7.47 | 7.76 | 7.441 | 7.71 | 249,019 | +2.53% |
| 2026-06-11 | 7.62 | 7.62 | 7.4 | 7.52 | 290,964 | -0.40% |
| 2026-06-10 | 7.45 | 7.74 | 7.45 | 7.55 | 231,652 | -0.92% |
| 2026-06-09 | 7.58 | 7.72 | 7.225 | 7.62 | 343,460 | +0.00% |
| 2026-06-08 | 7.5 | 7.64 | 7.37 | 7.62 | 240,340 | +2.70% |
| 2026-06-05 | 7.66 | 7.66 | 7.37 | 7.42 | 458,667 | -4.38% |
| 2026-06-04 | 7.51 | 7.85 | 7.47 | 7.76 | 337,504 | +3.74% |
| 2026-06-03 | 7.94 | 7.94 | 7.4 | 7.48 | 381,141 | -6.38% |
| 2026-06-02 | 7.74 | 7.995 | 7.72 | 7.99 | 610,193 | +2.44% |
| 2026-06-01 | 7.78 | 7.94 | 7.58 | 7.8 | 708,949 | -1.89% |
| 2026-05-29 | 8.01 | 8.01 | 7.825 | 7.95 | 486,803 | -0.75% |
| 2026-05-28 | 8.08 | 8.08 | 7.92 | 8.01 | 305,821 | +0.38% |
| 2026-05-27 | 7.87 | 8.058 | 7.87 | 7.98 | 328,914 | +0.88% |
| 2026-05-26 | 7.79 | 7.92 | 7.73 | 7.91 | 308,071 | +2.06% |
| 2026-05-22 | 7.55 | 7.795 | 7.55 | 7.75 | 227,630 | +2.65% |
| 2026-05-21 | 7.41 | 7.62 | 7.23 | 7.55 | 394,043 | +0.53% |
| 2026-05-20 | 7.6 | 7.6 | 7.43 | 7.51 | 256,434 | -1.44% |
| 2026-05-19 | 7.58 | 7.75 | 7.5 | 7.62 | 737,317 | +0.13% |
| 2026-05-18 | 7.73 | 7.86 | 7.61 | 7.61 | 324,652 | -1.30% |
| 2026-05-15 | 7.98 | 8.03 | 7.645 | 7.71 | 476,132 | -3.99% |
| 2026-05-14 | 8.22 | 8.32 | 8.03 | 8.03 | 713,167 | -2.19% |
| 2026-05-13 | 8.02 | 8.495 | 7.93 | 8.21 | 1,271,067 | +2.50% |