Dark

XPER
Xperi Inc
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

8.11USD+1.122%(+0.09)419,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

8.03USD+0.125%(+0.01)100

After-hours

May 9, 2025 4:00:30 PM EDT

8.10USD-0.246%(-0.02)185

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	8.10	8.2300	8.0100	8.10	+0.998%	419,745	0.000%
2025-05-08	7.24	8.1400	7.1900	8.02	+15.396%	874,252	+0.998%
2025-05-07	7.11	7.1200	6.9300	6.95	-0.997%	274,621	+16.547%
2025-05-06	6.93	7.1200	6.9300	7.02	0.000%	252,871	+15.385%
2025-05-05	7.11	7.1550	7.0000	7.02	-2.228%	234,663	+15.385%
2025-05-02	7.33	7.3400	7.1800	7.18	-1.102%	283,154	+12.813%
2025-05-01	7.42	7.4400	7.1900	7.26	-1.759%	327,620	+11.570%
2025-04-30	7.29	7.4500	7.1959	7.39	-0.805%	271,225	+9.608%
2025-04-29	7.35	7.4600	7.2900	7.45	+1.085%	305,393	+8.725%
2025-04-28	7.37	7.4500	7.2700	7.37	+0.136%	293,475	+9.905%
2025-04-25	7.25	7.3700	7.2200	7.36	+0.960%	252,394	+10.054%
2025-04-24	7.06	7.3000	6.9903	7.29	+3.698%	542,788	+11.111%
2025-04-23	6.92	7.1400	6.9200	7.03	+4.613%	437,420	+15.220%
2025-04-22	6.62	6.7400	6.5100	6.72	+2.595%	272,839	+20.536%
2025-04-21	6.46	6.5500	6.3600	6.55	+0.460%	523,349	+23.664%
2025-04-17	6.51	6.6300	6.4800	6.52	0.000%	308,766	+24.233%
2025-04-16	6.48	6.5900	6.4100	6.52	-0.153%	324,213	+24.233%
2025-04-15	6.57	6.7400	6.5250	6.53	-0.609%	294,424	+24.043%
2025-04-14	6.68	6.7200	6.4451	6.57	+0.613%	261,322	+23.288%
2025-04-11	6.54	6.6200	6.2900	6.53	-0.153%	260,296	+24.043%
2025-04-10	6.84	6.9000	6.4250	6.54	-6.571%	425,310	+23.853%
2025-04-09	6.41	7.2200	6.3200	7.00	+8.359%	419,342	+15.714%
2025-04-08	6.94	6.9400	6.3292	6.46	-3.869%	630,744	+25.387%
2025-04-07	6.63	7.1300	6.4600	6.72	-2.326%	449,078	+20.536%
2025-04-04	7.04	7.2150	6.7500	6.88	-5.753%	500,063	+17.733%
2025-04-03	7.42	7.5000	7.1400	7.30	-6.410%	369,116	+10.959%
2025-04-02	7.64	7.8300	7.6400	7.80	+0.645%	166,193	+3.846%
2025-04-01	7.66	7.7700	7.5850	7.75	+0.389%	206,965	+4.516%
2025-03-31	7.71	7.8000	7.6200	7.72	-1.531%	275,266	+4.922%
2025-03-28	8.16	8.1750	7.7300	7.84	-4.507%	239,349	+3.316%
2025-03-27	8.08	8.2400	8.0306	8.21	+1.609%	424,820	-1.340%
2025-03-26	8.17	8.2200	8.0000	8.08	-1.343%	222,160	+0.248%
2025-03-25	8.07	8.3200	8.0700	8.19	+1.613%	294,629	-1.099%
2025-03-24	8.12	8.1900	8.0300	8.06	+0.876%	217,061	+0.496%
2025-03-21	7.93	8.0800	7.9000	7.99	-0.498%	542,731	+1.377%
2025-03-20	8.01	8.1300	7.9300	8.03	-0.496%	197,018	+0.872%
2025-03-19	7.84	8.0900	7.8400	8.07	+3.065%	230,454	+0.372%
2025-03-18	7.98	8.0000	7.7700	7.83	-2.125%	195,116	+3.448%
2025-03-17	7.91	8.0800	7.8450	8.00	+1.266%	361,750	+1.250%
2025-03-14	7.86	8.0100	7.8000	7.90	+1.673%	253,133	+2.532%
2025-03-13	8.00	8.0300	7.6200	7.77	-3.358%	495,703	+4.247%
2025-03-12	7.68	8.0900	7.6595	8.04	+5.236%	496,081	+0.746%
2025-03-11	7.71	7.7300	7.5400	7.64	-0.391%	349,383	+6.021%
2025-03-10	7.68	7.7883	7.5401	7.67	-2.417%	370,976	+5.606%
2025-03-07	7.97	8.1050	7.8200	7.86	-1.750%	317,415	+3.053%
2025-03-06	8.18	8.2700	7.8100	8.00	-3.030%	366,186	+1.250%
2025-03-05	8.09	8.3050	8.0400	8.25	+1.726%	322,324	-1.818%
2025-03-04	7.55	8.2100	7.3622	8.11	+0.123%	517,815	-0.123%
2025-03-03	8.48	8.5200	8.0300	8.10	-4.255%	440,711	0.000%
2025-02-28	8.31	8.4600	8.1900	8.46	+2.051%	497,276	-4.255%
2025-02-27	8.50	8.9600	8.1650	8.29	-3.154%	657,866	-2.292%
2025-02-26	8.62	8.8400	8.5200	8.56	-0.811%	433,076	-5.374%
2025-02-25	8.74	8.8250	8.5400	8.63	-0.116%	373,477	-6.141%
2025-02-24	8.90	8.9000	8.5600	8.64	-2.373%	434,675	-6.250%
2025-02-21	9.08	9.2500	8.8500	8.85	-1.117%	287,362	-8.475%
2025-02-20	8.93	9.0000	8.8250	8.95	+0.112%	383,420	-9.497%
2025-02-19	8.94	9.0350	8.8750	8.94	+0.224%	442,140	-9.396%
2025-02-18	9.23	9.2300	8.9000	8.92	-2.832%	450,311	-9.193%
2025-02-14	9.20	9.3400	9.0400	9.18	+0.328%	235,841	-11.765%
2025-02-13	9.20	9.2000	9.0000	9.15	+0.219%	252,471	-11.475%
2025-02-12	9.08	9.2100	9.0800	9.13	-0.761%	170,855	-11.281%
2025-02-11	9.43	9.4300	9.0800	9.20	-2.646%	199,277	-11.957%
2025-02-10	9.29	9.5900	9.1862	9.45	+2.606%	225,364	-14.286%
2025-02-07	9.29	9.3248	9.1000	9.21	-0.432%	157,868	-12.052%
2025-02-06	9.41	9.4200	9.2400	9.25	-0.857%	183,200	-12.432%
2025-02-05	9.16	9.3400	9.0600	9.33	+2.303%	148,913	-13.183%
2025-02-04	8.93	9.1400	8.9100	9.12	+1.559%	124,439	-11.184%
2025-02-03	8.80	9.1400	8.7300	8.98	-0.443%	206,260	-9.800%
2025-01-31	9.14	9.1700	8.8600	9.02	-1.205%	424,913	-10.200%
2025-01-30	9.09	9.2200	8.9600	9.13	+0.996%	232,964	-11.281%
2025-01-29	9.04	9.2000	9.0100	9.04	+0.222%	237,379	-10.398%
2025-01-28	8.83	9.1000	8.6900	9.02	+1.806%	371,008	-10.200%
2025-01-27	8.93	9.0500	8.8000	8.86	-1.006%	318,227	-8.578%
2025-01-24	9.07	9.1300	8.9050	8.95	-1.648%	226,768	-9.497%
2025-01-23	8.93	9.1200	8.8300	9.10	+0.887%	185,310	-10.989%
2025-01-22	9.15	9.1500	8.9600	9.02	-1.096%	281,240	-10.200%
2025-01-21	9.14	9.3000	9.0700	9.12	+1.221%	268,002	-11.184%
2025-01-17	9.17	9.1700	8.9100	9.01	-0.221%	248,800	-10.100%
2025-01-16	9.01	9.1400	8.9500	9.03	0.000%	254,373	-10.299%
2025-01-15	9.14	9.2200	8.9950	9.03	+1.233%	209,467	-10.299%
2025-01-14	9.10	9.2000	8.8300	8.92	-1.978%	336,524	-9.193%
2025-01-13	8.98	9.1250	8.8200	9.10	-0.979%	336,900	-10.989%
2025-01-10	9.74	9.7700	9.1900	9.19	-7.452%	297,445	-11.861%
2025-01-08	10.20	10.2000	9.8600	9.93	-3.499%	248,959	-18.429%
2025-01-07	10.56	10.6200	10.2500	10.29	-2.464%	274,688	-21.283%
2025-01-06	10.34	10.6100	10.3400	10.55	+2.031%	294,395	-23.223%
2025-01-03	10.45	10.5300	10.1400	10.34	-1.053%	389,177	-21.663%
2025-01-02	10.31	10.4700	10.1550	10.45	+1.753%	483,810	-22.488%
2024-12-31	10.15	10.3190	10.1100	10.27	+1.986%	300,638	-21.130%
2024-12-30	9.98	10.1700	9.9000	10.07	-0.592%	191,760	-19.563%
2024-12-27	10.28	10.3700	10.0300	10.13	-2.126%	195,782	-20.039%
2024-12-26	10.24	10.4200	10.2000	10.35	+0.583%	197,677	-21.739%
2024-12-24	10.21	10.3500	10.1500	10.29	+0.784%	124,424	-21.283%
2024-12-23	10.14	10.2800	10.1000	10.21	+0.196%	360,754	-20.666%
2024-12-20	9.98	10.2900	9.8500	10.19	-0.098%	547,570	-20.510%
2024-12-19	10.34	10.4600	10.1463	10.20	+0.196%	298,764	-20.588%
2024-12-18	10.62	10.7700	10.1450	10.18	-3.598%	464,483	-20.432%
2024-12-17	10.76	10.9000	10.4250	10.56	-1.950%	413,769	-23.295%
2024-12-16	10.72	11.0750	10.6100	10.77	+0.466%	508,432	-24.791%
2024-12-13	10.46	10.8700	10.4600	10.72	+2.780%	701,813	-24.440%
2024-12-12	10.02	10.5400	9.9609	10.43	+3.575%	480,656	-22.339%
2024-12-11	9.97	10.2250	9.8900	10.07	+1.615%	565,682	-19.563%
2024-12-10	9.80	10.0800	9.7600	9.91	+1.122%	524,110	-18.264%
2024-12-09	9.65	9.8500	9.6000	9.80	+1.554%	542,788	-17.347%
2024-12-06	9.38	9.6600	9.3400	9.65	+3.098%	450,741	-16.062%
2024-12-05	9.65	9.6800	9.3600	9.36	-3.005%	408,056	-13.462%
2024-12-04	9.29	9.6700	9.2700	9.65	+4.099%	566,789	-16.062%
2024-12-03	9.24	9.2800	9.0700	9.27	-0.323%	406,442	-12.621%
2024-12-02	9.13	9.4000	9.0000	9.30	-1.795%	771,827	-12.903%
2024-11-29	9.82	9.8800	9.4500	9.47	-2.572%	347,847	-14.467%
2024-11-27	9.36	9.9700	9.3550	9.72	+5.423%	772,730	-16.667%
2024-11-26	9.28	9.4200	9.1100	9.22	-1.179%	404,009	-12.148%
2024-11-25	9.18	9.3500	9.0450	9.33	+7.118%	791,532	-13.183%
2024-11-22	8.70	8.8600	8.6800	8.71	+0.115%	307,799	-7.003%
2024-11-21	8.70	8.8200	8.5131	8.70	+0.578%	526,191	-6.897%
2024-11-20	8.50	8.7450	8.5000	8.65	+2.367%	413,665	-6.358%
2024-11-19	8.11	8.5388	8.1100	8.45	+2.549%	323,076	-4.142%
2024-11-18	8.13	8.2400	8.0600	8.24	+1.728%	264,569	-1.699%
2024-11-15	8.41	8.4400	7.9200	8.10	-3.226%	731,441	0.000%
2024-11-14	8.29	8.3700	8.1200	8.37	+1.087%	306,042	-3.226%
2024-11-13	8.29	8.4650	8.2600	8.28	+0.485%	329,181	-2.174%
2024-11-12	8.32	8.5250	8.0800	8.24	-1.905%	511,171	-1.699%
2024-11-11	8.80	8.8300	8.3300	8.40	-3.114%	902,906	-3.571%
2024-11-08	8.85	9.0500	8.6300	8.67	-0.230%	578,829	-6.574%
2024-11-07	9.40	9.4000	8.5250	8.69	-12.399%	1,357,595	-6.789%
2024-11-06	9.91	10.2000	9.7500	9.92	+5.085%	670,221	-18.347%
2024-11-05	9.14	9.4600	9.1400	9.44	+2.609%	269,637	-14.195%
2024-11-04	9.16	9.4000	9.1600	9.20	-0.648%	196,589	-11.957%
2024-11-01	9.22	9.2900	9.1000	9.26	+1.424%	249,300	-12.527%
2024-10-31	9.33	9.3400	9.1000	9.13	-2.039%	306,770	-11.281%
2024-10-30	9.40	9.5400	9.3050	9.32	-1.998%	145,167	-13.090%
2024-10-29	9.48	9.6400	9.4300	9.51	-0.105%	266,507	-14.826%
2024-10-28	9.47	9.5550	9.4250	9.52	+1.601%	208,572	-14.916%
2024-10-25	9.36	9.4900	9.3500	9.37	+0.753%	173,941	-13.554%
2024-10-24	9.52	9.5300	9.2500	9.30	-1.379%	252,754	-12.903%
2024-10-23	9.44	9.5000	9.2600	9.43	-0.737%	585,446	-14.104%
2024-10-22	9.43	9.6900	9.4000	9.50	+0.636%	337,047	-14.737%
2024-10-21	9.54	9.5800	9.3400	9.44	-1.048%	248,360	-14.195%
2024-10-18	9.63	9.7450	9.5100	9.54	-0.521%	242,444	-15.094%
2024-10-17	9.30	9.6300	9.2000	9.59	+4.013%	563,535	-15.537%
2024-10-16	9.18	9.4250	9.1100	9.22	+2.331%	678,153	-12.148%
2024-10-15	8.86	9.3600	8.8600	9.01	+1.923%	1,474,668	-10.100%
2024-10-14	8.64	8.9050	8.6000	8.84	+1.843%	399,617	-8.371%
2024-10-11	8.56	8.7100	8.5350	8.68	+1.639%	255,552	-6.682%
2024-10-10	8.41	8.5550	8.3500	8.54	+0.235%	227,644	-5.152%
2024-10-09	8.74	8.7450	8.5100	8.52	-2.405%	203,651	-4.930%
2024-10-08	8.75	8.7592	8.6600	8.73	-0.229%	217,412	-7.216%
2024-10-07	8.81	8.8500	8.6700	8.75	-1.353%	270,343	-7.429%
2024-10-04	9.02	9.0200	8.8032	8.87	+2.071%	170,389	-8.681%
2024-10-03	8.79	8.8400	8.5300	8.69	-2.578%	392,329	-6.789%
2024-10-02	9.01	9.1100	8.9200	8.92	-1.109%	173,771	-9.193%
2024-10-01	9.18	9.1800	8.9100	9.02	-2.381%	288,202	-10.200%
2024-09-30	9.12	9.3000	9.1200	9.24	+1.094%	340,355	-12.338%
2024-09-27	9.26	9.3000	9.0850	9.14	-0.436%	381,014	-11.379%
2024-09-26	9.09	9.2400	9.0750	9.18	+2.455%	385,028	-11.765%
2024-09-25	9.05	9.2400	8.9500	8.96	-1.322%	463,658	-9.598%
2024-09-24	8.98	9.0900	8.9400	9.08	+2.137%	396,369	-10.793%
2024-09-23	9.06	9.0600	8.8550	8.89	-0.892%	270,810	-8.886%
2024-09-20	9.03	9.1600	8.7800	8.97	-1.320%	535,779	-9.699%
2024-09-19	9.05	9.2500	8.9900	9.09	+3.061%	672,930	-10.891%
2024-09-18	8.74	9.0500	8.7300	8.82	-0.113%	476,203	-8.163%
2024-09-17	8.96	8.9600	8.7300	8.83	+0.684%	329,807	-8.267%
2024-09-16	8.87	8.9500	8.7600	8.77	-0.680%	421,414	-7.640%
2024-09-13	8.79	8.9600	8.7550	8.83	+3.034%	835,479	-8.267%
2024-09-12	8.68	8.8000	8.5700	8.57	-0.925%	333,664	-5.484%
2024-09-11	8.44	8.7400	8.3900	8.65	+1.645%	436,682	-6.358%
2024-09-10	8.23	8.5680	8.2200	8.51	+2.902%	626,681	-4.818%
2024-09-09	8.06	8.4900	8.0500	8.27	+2.605%	463,690	-2.056%
2024-09-06	8.29	8.3700	8.0600	8.06	-3.008%	313,186	+0.496%
2024-09-05	8.49	8.5100	8.2650	8.31	-1.889%	267,911	-2.527%
2024-09-04	8.70	8.7500	8.4650	8.47	-2.307%	310,901	-4.368%
2024-09-03	8.73	8.9000	8.5900	8.67	-1.701%	349,478	-6.574%
2024-08-30	8.98	9.0000	8.6350	8.82	-1.672%	1,489,139	-8.163%
2024-08-29	8.95	9.1500	8.8800	8.97	+0.787%	593,506	-9.699%
2024-08-28	8.84	9.0500	8.8000	8.90	-0.447%	444,842	-8.989%
2024-08-27	8.85	9.0500	8.7900	8.94	+1.476%	696,484	-9.396%
2024-08-26	8.94	8.9400	8.7400	8.81	+1.148%	431,864	-8.059%
2024-08-23	8.63	8.7588	8.5500	8.71	+2.230%	363,699	-7.003%
2024-08-22	8.67	8.6700	8.4800	8.52	-1.617%	373,150	-4.930%
2024-08-21	8.72	8.7700	8.6000	8.66	-0.345%	373,662	-6.467%
2024-08-20	8.77	8.8800	8.5900	8.69	-1.025%	563,404	-6.789%
2024-08-19	8.93	8.9300	8.4400	8.78	+16.291%	1,848,669	-7.745%
2024-08-16	7.36	7.6650	7.3600	7.55	+2.027%	468,800	+7.285%
2024-08-15	7.38	7.4900	7.3200	7.40	+3.352%	296,031	+9.459%
2024-08-14	7.28	7.3300	7.1200	7.16	-1.241%	223,101	+13.128%
2024-08-13	7.11	7.3300	7.1100	7.25	+2.113%	411,441	+11.724%
2024-08-12	7.19	7.1900	7.0400	7.10	-0.838%	318,861	+14.085%
2024-08-09	7.30	7.3400	6.9700	7.16	-1.783%	315,132	+13.128%
2024-08-08	7.23	7.3850	7.0950	7.29	+1.958%	507,002	+11.111%
2024-08-07	7.07	7.4300	7.0700	7.15	+1.997%	785,502	+13.287%
2024-08-06	7.30	7.5375	7.0100	7.01	-3.043%	916,610	+15.549%
2024-08-05	7.08	7.3300	6.8900	7.23	-3.471%	869,100	+12.033%
2024-08-02	7.55	7.6800	7.4100	7.49	-5.310%	549,472	+8.144%
2024-08-01	8.06	8.1900	7.7000	7.91	-3.182%	627,615	+2.402%
2024-07-31	8.03	8.3800	7.9600	8.17	+2.381%	484,197	-0.857%
2024-07-30	7.98	8.0900	7.9300	7.98	+0.377%	296,848	+1.504%
2024-07-29	8.07	8.1300	7.8700	7.95	-0.749%	301,962	+1.887%
2024-07-26	7.89	8.0200	7.7200	8.01	+2.956%	412,322	+1.124%
2024-07-25	7.60	7.8800	7.5500	7.78	+2.910%	345,880	+4.113%
2024-07-24	7.68	7.8100	7.5200	7.56	-2.452%	290,848	+7.143%
2024-07-23	7.82	7.9700	7.6700	7.75	-1.274%	395,435	+4.516%
2024-07-22	7.71	7.8500	7.6100	7.85	+2.480%	488,936	+3.185%
2024-07-19	7.83	7.8300	7.5825	7.66	-2.545%	404,794	+5.744%
2024-07-18	8.27	8.4000	7.8400	7.86	-5.981%	376,830	+3.053%
2024-07-17	8.26	8.4300	8.2600	8.36	+0.120%	378,251	-3.110%
2024-07-16	8.40	8.5000	8.2610	8.35	+0.845%	543,317	-2.994%
2024-07-15	8.29	8.3750	8.1800	8.28	+0.730%	412,848	-2.174%
2024-07-12	8.36	8.4200	8.2000	8.22	-0.364%	339,429	-1.460%
2024-07-11	8.11	8.3000	8.0400	8.25	+4.828%	764,923	-1.818%
2024-07-10	7.87	7.8800	7.6501	7.87	+0.768%	282,096	+2.922%
2024-07-09	7.90	7.9000	7.7450	7.81	-1.513%	286,741	+3.713%
2024-07-08	7.84	7.9300	7.7950	7.93	+1.667%	290,267	+2.144%
2024-07-05	7.85	7.8900	7.7500	7.80	-1.515%	282,555	+3.846%
2024-07-03	8.10	8.1100	7.8900	7.92	-1.980%	173,273	+2.273%
2024-07-02	7.96	8.1100	7.9300	8.08	+1.508%	335,405	+0.248%
2024-07-01	8.23	8.2300	7.9050	7.96	-3.045%	438,450	+1.759%
2024-06-28	8.30	8.3100	8.1000	8.21	-0.122%	851,631	-1.340%
2024-06-27	8.01	8.2700	7.9500	8.22	+3.008%	639,124	-1.460%
2024-06-26	7.78	8.2000	7.6700	7.98	+1.916%	843,250	+1.504%
2024-06-25	7.87	7.8950	7.6800	7.83	-0.886%	718,424	+3.448%
2024-06-24	7.89	8.0400	7.8200	7.90	-0.253%	769,623	+2.532%
2024-06-21	8.08	8.2000	7.8700	7.92	-1.247%	8,969,388	+2.273%
2024-06-20	7.61	8.0300	7.6100	8.02	+4.427%	867,162	+0.998%
2024-06-18	7.63	7.7200	7.4500	7.68	+0.787%	758,371	+5.469%
2024-06-17	7.43	7.6200	7.3400	7.62	+0.794%	668,173	+6.299%
2024-06-14	7.52	7.5997	7.3804	7.56	-0.395%	629,151	+7.143%
2024-06-13	7.83	7.9200	7.4950	7.59	-3.680%	699,127	+6.719%
2024-06-12	8.05	8.1500	7.7400	7.88	+0.896%	646,353	+2.792%
2024-06-11	7.99	7.9900	7.6100	7.81	-2.740%	807,601	+3.713%
2024-06-10	7.99	8.0700	7.4300	8.03	-2.430%	2,005,633	+0.872%
2024-06-07	8.16	8.4300	8.1150	8.23	-0.242%	365,240	-1.580%
2024-06-06	8.11	8.2800	8.0800	8.25	+0.733%	284,475	-1.818%
2024-06-05	8.21	8.3700	8.0964	8.19	+0.368%	312,676	-1.099%
2024-06-04	8.24	8.3300	8.0400	8.16	-2.041%	509,098	-0.735%
2024-06-03	8.75	8.8200	8.2700	8.33	-5.448%	527,220	-2.761%
2024-05-31	8.98	8.9800	8.7000	8.81	-1.454%	354,542	-8.059%
2024-05-30	8.74	9.0100	8.7400	8.94	+2.288%	391,835	-9.396%
2024-05-29	8.77	9.0100	8.7000	8.74	-1.908%	509,100	-7.323%
2024-05-28	9.25	9.2750	8.7400	8.91	-2.729%	371,400	-9.091%
2024-05-24	9.31	9.3900	9.1300	9.16	-1.187%	209,970	-11.572%
2024-05-23	9.50	9.5000	9.1100	9.27	-1.905%	548,260	-12.621%
2024-05-22	9.25	9.4700	9.2100	9.45	+1.832%	261,313	-14.286%
2024-05-21	9.28	9.3800	9.1700	9.28	-0.322%	246,111	-12.716%
2024-05-20	9.40	9.4300	9.2000	9.31	-1.168%	260,592	-12.997%
2024-05-17	9.78	9.8400	9.3500	9.42	-3.681%	392,161	-14.013%
2024-05-16	9.98	10.1100	9.7000	9.78	-2.298%	487,161	-17.178%
2024-05-15	10.21	10.2100	9.9700	10.01	-0.694%	193,168	-19.081%
2024-05-14	9.89	10.2000	9.8900	10.08	+3.173%	290,784	-19.643%
2024-05-13	10.08	10.2000	9.7500	9.77	-2.202%	259,908	-17.093%
2024-05-10	10.20	10.2000	9.7900	9.99	-1.479%	344,184	-18.919%
2024-05-09	10.29	10.8500	10.0000	10.14	-6.630%	504,869	-20.118%
2024-05-08	10.93	11.0800	10.7500	10.86	-3.381%	201,219	-25.414%
2024-05-07	11.08	11.3900	11.0301	11.24	+1.536%	238,552	-27.936%
2024-05-06	10.88	11.0700	10.8800	11.07	+2.786%	178,249	-26.829%
2024-05-03	10.89	10.9050	10.5900	10.77	+1.127%	191,269	-24.791%
2024-05-02	10.71	10.7400	10.4300	10.65	+1.622%	218,949	-23.944%
2024-05-01	10.46	10.7700	10.4200	10.48	-0.285%	249,882	-22.710%
2024-04-30	10.48	10.6300	10.3100	10.51	-2.050%	478,040	-22.931%
2024-04-29	11.24	11.2400	10.5600	10.73	+7.839%	524,263	-24.511%
2024-04-26	9.82	10.1000	9.7500	9.95	+1.221%	210,913	-18.593%
2024-04-25	9.79	9.8400	9.6630	9.83	-1.503%	207,037	-17.599%
2024-04-24	9.54	10.0450	9.5100	9.98	+4.393%	284,113	-18.838%
2024-04-23	9.61	9.8300	9.5200	9.56	-0.520%	269,511	-15.272%
2024-04-22	9.67	9.6900	9.5500	9.61	-0.104%	279,625	-15.713%
2024-04-19	9.47	9.7100	9.4700	9.62	+0.944%	330,091	-15.800%
2024-04-18	9.61	9.7900	9.5100	9.53	-0.522%	231,161	-15.005%
2024-04-17	9.78	9.9500	9.5100	9.58	-1.542%	239,634	-15.449%
2024-04-16	9.99	9.9900	9.6800	9.73	-3.663%	239,881	-16.752%
2024-04-15	10.28	10.3700	10.0400	10.10	-1.271%	285,205	-19.802%
2024-04-12	10.60	10.6200	10.2200	10.23	-4.571%	258,100	-20.821%
2024-04-11	10.76	10.7700	10.6000	10.72	+0.187%	197,774	-24.440%
2024-04-10	10.61	10.7500	10.4300	10.70	-2.372%	315,563	-24.299%
2024-04-09	10.95	11.1300	10.8900	10.96	+0.828%	208,951	-26.095%
2024-04-08	10.87	11.0300	10.8200	10.87	+0.741%	208,670	-25.483%
2024-04-05	10.97	11.0400	10.7600	10.79	-1.641%	235,439	-24.930%
2024-04-04	11.20	11.4650	10.9700	10.97	-0.993%	328,872	-26.162%
2024-04-03	11.23	11.2950	10.8000	11.08	-2.293%	624,037	-26.895%
2024-04-02	11.49	11.4900	11.1900	11.34	-2.744%	355,059	-28.571%
2024-04-01	12.06	12.1200	11.3800	11.66	-3.317%	531,491	-30.532%
2024-03-28	11.52	12.1250	11.4450	12.06	+4.688%	728,197	-32.836%
2024-03-27	10.88	11.5300	10.8800	11.52	+7.063%	499,889	-29.688%
2024-03-26	11.07	11.0700	10.7500	10.76	-1.914%	314,139	-24.721%
2024-03-25	10.93	11.0400	10.7700	10.97	+0.091%	202,173	-26.162%
2024-03-22	11.22	11.2200	10.7600	10.96	-1.968%	288,726	-26.095%
2024-03-21	11.31	11.3300	11.1700	11.18	-0.445%	305,975	-27.549%
2024-03-20	10.95	11.2650	10.7100	11.23	+1.906%	314,200	-27.872%
2024-03-19	10.84	11.1200	10.7700	11.02	+0.823%	480,255	-26.497%
2024-03-18	10.95	11.0100	10.6900	10.93	+0.275%	443,141	-25.892%
2024-03-15	10.86	10.9700	10.7400	10.90	+0.926%	905,247	-25.688%
2024-03-14	11.12	11.1800	10.6650	10.80	-2.703%	425,616	-25.000%
2024-03-13	11.20	11.3900	11.0350	11.10	-1.070%	467,888	-27.027%
2024-03-12	11.18	11.4000	10.9800	11.22	+0.899%	491,256	-27.807%
2024-03-11	11.00	11.4200	10.9800	11.12	+1.738%	1,034,235	-27.158%
2024-03-08	10.88	11.1200	10.8000	10.93	+1.674%	334,794	-25.892%
2024-03-07	10.77	10.9100	10.6700	10.75	+0.750%	315,823	-24.651%
2024-03-06	10.80	10.9850	10.5900	10.67	+0.471%	384,091	-24.086%
2024-03-05	10.75	10.7500	10.5500	10.62	-2.479%	425,180	-23.729%
2024-03-04	11.24	11.3800	10.8900	10.89	-3.457%	516,502	-25.620%
2024-03-01	11.02	11.2800	10.7100	11.28	+2.920%	513,511	-28.191%
2024-02-29	12.29	12.2900	10.3500	10.96	-2.578%	837,088	-26.095%
2024-02-28	11.49	11.5500	11.2400	11.25	-3.516%	334,861	-28.000%
2024-02-27	11.72	11.8500	11.5700	11.66	-0.086%	281,094	-30.532%
2024-02-26	11.03	11.6700	11.0300	11.67	+5.707%	346,423	-30.591%
2024-02-23	10.85	11.1700	10.8000	11.04	+1.845%	221,785	-26.630%
2024-02-22	11.04	11.1300	10.7700	10.84	-1.723%	350,257	-25.277%
2024-02-21	10.99	11.0900	10.9200	11.03	-0.181%	253,692	-26.564%
2024-02-20	10.90	11.1700	10.7400	11.05	-0.450%	699,594	-26.697%
2024-02-16	11.20	11.2500	10.8900	11.10	-2.546%	569,526	-27.027%
2024-02-15	11.12	11.4100	11.0100	11.39	+3.640%	738,908	-28.885%
2024-02-14	10.67	11.0500	10.5300	10.99	+5.877%	417,514	-26.297%
2024-02-13	10.56	10.6900	10.2790	10.38	-5.378%	773,591	-21.965%
2024-02-12	10.85	11.3400	10.8500	10.97	+1.386%	426,843	-26.162%
2024-02-09	10.98	11.0000	10.7000	10.82	-0.276%	546,385	-25.139%
2024-02-08	10.40	11.0200	10.2800	10.85	+3.927%	466,072	-25.346%
2024-02-07	10.87	10.9100	10.4200	10.44	-3.601%	546,281	-22.414%
2024-02-06	10.39	10.8500	10.3300	10.83	+4.335%	686,806	-25.208%
2024-02-05	10.50	10.7000	10.3200	10.38	-2.444%	317,934	-21.965%
2024-02-02	10.58	10.6700	10.3300	10.64	-0.839%	282,816	-23.872%
2024-02-01	10.83	11.0600	10.6500	10.73	+0.468%	245,679	-24.511%
2024-01-31	11.07	11.1400	10.6400	10.68	-3.870%	234,257	-24.157%
2024-01-30	11.24	11.3200	11.0650	11.11	-1.855%	189,114	-27.093%
2024-01-29	11.00	11.3700	10.9000	11.32	+2.443%	199,860	-28.445%
2024-01-26	11.55	11.6300	11.0500	11.05	-3.325%	154,707	-26.697%
2024-01-25	11.68	11.6900	11.3200	11.43	+0.088%	254,746	-29.134%
2024-01-24	11.42	11.5800	11.2600	11.42	+1.964%	331,362	-29.072%
2024-01-23	10.92	11.3500	10.7350	11.20	+4.478%	647,909	-27.679%
2024-01-22	10.52	10.8000	10.5200	10.72	+3.575%	234,968	-24.440%
2024-01-19	10.15	10.3800	9.8700	10.35	+2.679%	269,075	-21.739%
2024-01-18	10.18	10.2600	10.0000	10.08	0.000%	332,246	-19.643%
2024-01-17	10.51	10.5155	10.0500	10.08	-5.706%	505,786	-19.643%
2024-01-16	11.30	11.4150	10.6700	10.69	-6.556%	369,176	-24.228%
2024-01-12	11.33	11.7000	11.1900	11.44	+2.143%	550,774	-29.196%
2024-01-11	11.84	11.8900	11.0900	11.20	-5.405%	832,130	-27.679%
2024-01-10	11.30	11.8500	11.3000	11.84	+4.225%	847,691	-31.588%
2024-01-09	11.13	11.4900	11.0700	11.36	+0.620%	351,605	-28.697%
2024-01-08	10.47	11.3600	10.4300	11.29	+6.913%	535,639	-28.255%
2024-01-05	10.83	10.9250	10.5600	10.56	-2.313%	449,307	-23.295%
2024-01-04	10.90	10.9000	10.6900	10.81	-0.277%	296,717	-25.069%
2024-01-03	11.12	11.2200	10.7950	10.84	-3.387%	409,640	-25.277%
2024-01-02	10.84	11.3000	10.6800	11.22	+1.815%	485,142	-27.807%
2023-12-29	11.14	11.3500	11.0200	11.02	-0.988%	453,884	-26.497%
2023-12-28	11.07	11.2100	10.9500	11.13	+0.724%	509,349	-27.224%
2023-12-27	11.04	11.2500	11.0200	11.05	-0.271%	223,284	-26.697%
2023-12-26	10.68	11.1600	10.6800	11.08	+3.745%	352,398	-26.895%
2023-12-22	10.74	10.7600	10.3700	10.68	+0.094%	1,156,052	-24.157%
2023-12-21	10.73	10.8250	10.5700	10.67	+0.376%	197,757	-24.086%
2023-12-20	10.77	10.9500	10.6100	10.63	-1.847%	301,924	-23.801%
2023-12-19	11.00	11.1700	10.7100	10.83	-0.642%	507,783	-25.208%
2023-12-18	10.50	10.9600	10.3700	10.90	+3.514%	595,430	-25.688%
2023-12-15	10.53	11.2600	10.4000	10.53	-0.190%	1,949,556	-23.077%
2023-12-14	10.47	10.5900	10.3000	10.55	+2.130%	850,699	-23.223%
2023-12-13	10.40	10.4100	9.9400	10.33	+0.780%	616,442	-21.588%
2023-12-12	10.24	10.3100	10.0400	10.25	+0.098%	537,690	-20.976%
2023-12-11	9.98	10.3090	9.8200	10.24	+3.226%	491,131	-20.898%
2023-12-08	9.81	9.9700	9.6400	9.92	0.000%	377,636	-18.347%
2023-12-07	9.95	10.0225	9.6400	9.92	-0.402%	374,270	-18.347%
2023-12-06	10.20	10.3600	9.9300	9.96	-1.190%	655,924	-18.675%
2023-12-05	10.41	10.4500	9.9450	10.08	-3.725%	409,321	-19.643%
2023-12-04	9.94	10.4700	9.9329	10.47	+3.561%	557,604	-22.636%
2023-12-01	9.90	10.2400	9.7000	10.11	-2.035%	686,432	-19.881%
2023-11-30	10.74	10.7400	10.2500	10.32	-3.099%	387,410	-21.512%
2023-11-29	10.58	10.7950	10.4900	10.65	+2.207%	497,526	-23.944%
2023-11-28	10.81	10.8100	10.3600	10.42	-3.963%	899,686	-22.265%
2023-11-27	10.85	11.0700	10.7350	10.85	-0.823%	852,479	-25.346%
2023-11-24	10.49	10.9700	10.4700	10.94	+3.795%	796,691	-25.960%
2023-11-22	10.45	10.7650	10.4500	10.54	+0.958%	1,239,820	-23.150%
2023-11-21	10.51	10.5200	10.2600	10.44	-1.972%	2,243,090	-22.414%
2023-11-20	10.66	10.7300	10.4600	10.65	+0.472%	2,129,091	-23.944%
2023-11-17	10.36	10.7400	10.3600	10.60	+2.317%	500,438	-23.585%
2023-11-16	10.06	10.3900	9.9000	10.36	+3.187%	391,037	-21.815%

document.getElementById("TlCq07").onerror = function(){this.style.display='none';}; .dark-mode .yz3TQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz3TQ1{ color: #333333; background-color: white; border: 2px solid #333333; }XPERXperi Incstock NYSE

XPER
Xperi Inc
stock NYSE