Dark

XPER
Xperi Inc
stock NYSE

At Close

Jan 28, 2026 3:59:57 PM EST

5.76USD-2.867%(-0.17)389,926

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.93)0

After-hours

Jan 28, 2026 4:00:30 PM EST

5.77USD+0.174%(+0.01)199

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	5.9000	5.9200	5.7100	5.7600	-2.867%	389,926	0.000%
2026-01-27	5.9500	5.9600	5.8200	5.9300	-0.503%	314,534	-2.867%
2026-01-26	5.9600	6.0200	5.9100	5.9600	-0.168%	221,094	-3.356%
2026-01-23	6.1900	6.1900	5.9350	5.9700	-3.865%	376,533	-3.518%
2026-01-22	6.1300	6.3150	6.1200	6.2100	+1.970%	330,640	-7.246%
2026-01-21	6.1200	6.1950	5.8800	6.0900	-0.164%	346,798	-5.419%
2026-01-20	6.0500	6.2570	5.9450	6.1000	-1.294%	548,751	-5.574%
2026-01-16	6.1600	6.2750	6.1350	6.1800	-0.162%	533,576	-6.796%
2026-01-15	6.1100	6.2700	6.0200	6.1900	+1.475%	489,820	-6.947%
2026-01-14	6.0400	6.2182	6.0400	6.1000	+1.161%	329,049	-5.574%
2026-01-13	6.0200	6.0650	5.9500	6.0300	-0.166%	222,021	-4.478%
2026-01-12	6.0700	6.1400	5.9546	6.0400	-1.146%	312,861	-4.636%
2026-01-09	6.1100	6.1690	5.9150	6.1100	0.000%	385,533	-5.728%
2026-01-08	6.1300	6.1550	6.0147	6.1100	-0.326%	301,298	-5.728%
2026-01-07	6.1600	6.1700	5.9450	6.1300	-0.809%	327,365	-6.036%
2026-01-06	6.1300	6.2350	6.0300	6.1800	+0.162%	529,016	-6.796%
2026-01-05	5.7800	6.2400	5.7800	6.1700	+6.932%	664,546	-6.645%
2026-01-02	5.9200	5.9200	5.6700	5.7700	-1.536%	336,772	-0.173%
2025-12-31	5.9600	5.9600	5.8100	5.8600	-2.170%	428,783	-1.706%
2025-12-30	5.8500	6.0000	5.8500	5.9900	+2.044%	368,269	-3.840%
2025-12-29	5.8800	5.9100	5.8101	5.8700	-1.012%	287,858	-1.874%
2025-12-26	5.9200	5.9350	5.7900	5.9300	+0.338%	292,423	-2.867%
2025-12-24	5.9200	5.9500	5.8400	5.9100	-0.169%	138,710	-2.538%
2025-12-23	5.8300	5.9800	5.8000	5.9200	+0.509%	417,534	-2.703%
2025-12-22	5.8600	5.9700	5.8600	5.8900	+0.856%	380,867	-2.207%
2025-12-19	5.8800	5.8800	5.7950	5.8400	-0.680%	419,752	-1.370%
2025-12-18	5.9200	6.0050	5.8400	5.8800	+1.031%	411,233	-2.041%
2025-12-17	6.0600	6.0800	5.8100	5.8200	-3.642%	349,183	-1.031%
2025-12-16	5.9800	6.0750	5.9200	6.0400	+0.667%	540,290	-4.636%
2025-12-15	6.1700	6.2000	5.9900	6.0000	-2.597%	593,612	-4.000%
2025-12-12	6.2000	6.2700	6.1200	6.1600	-0.324%	454,525	-6.494%
2025-12-11	6.2200	6.2600	6.1000	6.1800	-1.120%	342,566	-6.796%
2025-12-10	6.1500	6.3000	6.1250	6.2500	+1.626%	499,787	-7.840%
2025-12-09	6.0000	6.1750	5.9720	6.1500	+1.485%	438,091	-6.341%
2025-12-08	6.0400	6.1900	6.0150	6.0600	+0.664%	249,326	-4.950%
2025-12-05	5.8300	6.0300	5.8100	6.0200	+2.555%	513,577	-4.319%
2025-12-04	5.9500	5.9500	5.8200	5.8700	-2.167%	356,718	-1.874%
2025-12-03	5.8400	6.0100	5.8150	6.0000	+2.740%	376,792	-4.000%
2025-12-02	5.7400	5.8750	5.7000	5.8400	+2.456%	364,431	-1.370%
2025-12-01	5.7400	5.7600	5.6310	5.7000	-1.554%	702,231	+1.053%
2025-11-28	5.7500	5.8400	5.7500	5.7900	+0.871%	177,802	-0.518%
2025-11-26	5.7100	5.7750	5.6300	5.7400	+0.525%	389,951	+0.348%
2025-11-25	5.7900	5.9200	5.6300	5.7100	-0.696%	489,532	+0.876%
2025-11-24	5.7100	5.8450	5.6169	5.7500	+1.232%	695,513	+0.174%
2025-11-21	5.4700	5.7100	5.4150	5.6800	+4.412%	505,519	+1.408%
2025-11-20	5.7000	5.7699	5.4000	5.4400	-3.546%	587,229	+5.882%
2025-11-19	5.9500	5.9500	5.6200	5.6400	-3.093%	658,432	+2.128%
2025-11-18	5.9300	5.9950	5.8050	5.8200	-2.349%	502,313	-1.031%
2025-11-17	6.1700	6.2210	5.9250	5.9600	-3.716%	539,876	-3.356%
2025-11-14	6.2100	6.3200	6.1000	6.1900	-1.746%	533,655	-6.947%
2025-11-13	6.5500	6.6550	6.2350	6.3000	-4.401%	412,216	-8.571%
2025-11-12	6.6400	6.7000	6.5300	6.5900	+0.304%	422,878	-12.595%
2025-11-11	6.5700	6.6450	6.4850	6.5700	0.000%	449,521	-12.329%
2025-11-10	6.7200	6.7200	6.4000	6.5700	-0.303%	492,557	-12.329%
2025-11-07	6.7400	6.8200	6.5150	6.5900	-4.076%	509,992	-12.595%
2025-11-06	7.0200	7.4350	6.8250	6.8700	+1.929%	1,000,012	-16.157%
2025-11-05	6.4000	6.7800	6.4000	6.7400	+5.808%	731,648	-14.540%
2025-11-04	6.4500	6.5100	6.3100	6.3700	-3.485%	514,236	-9.576%
2025-11-03	6.7000	6.7200	6.4300	6.6000	-1.786%	518,290	-12.727%
2025-10-31	6.5900	6.8100	6.5700	6.7200	+2.283%	495,500	-14.286%
2025-10-30	6.5600	6.6500	6.5400	6.5700	-1.203%	399,827	-12.329%
2025-10-29	6.7500	6.8650	6.5600	6.6500	-1.335%	486,406	-13.383%
2025-10-28	6.6100	6.7800	6.5920	6.7400	+1.506%	419,304	-14.540%
2025-10-27	6.7400	6.7450	6.6350	6.6400	-0.450%	377,934	-13.253%
2025-10-24	6.6900	6.7500	6.6700	6.6700	+0.908%	191,077	-13.643%
2025-10-23	6.5400	6.6800	6.5400	6.6100	+0.916%	418,192	-12.859%
2025-10-22	6.7300	6.8050	6.4400	6.5500	-3.392%	442,862	-12.061%
2025-10-21	6.7000	6.8950	6.6350	6.7800	+0.743%	447,330	-15.044%
2025-10-20	6.7000	6.7700	6.6200	6.7300	+1.815%	479,005	-14.413%
2025-10-17	6.6500	6.7600	6.5900	6.6100	-1.637%	522,482	-12.859%
2025-10-16	6.7800	6.9000	6.6700	6.7200	-0.592%	460,679	-14.286%
2025-10-15	6.7400	6.8000	6.6900	6.7600	+0.745%	412,669	-14.793%
2025-10-14	6.3800	6.7900	6.3800	6.7100	+3.390%	518,961	-14.158%
2025-10-13	6.3300	6.5300	6.3100	6.4900	+3.180%	340,200	-11.248%
2025-10-10	6.7100	6.7700	6.2700	6.2900	-6.119%	597,986	-8.426%
2025-10-09	6.5900	6.7086	6.5500	6.7000	+0.904%	312,861	-14.030%
2025-10-08	6.6000	6.7950	6.5600	6.6400	+0.912%	362,442	-13.253%
2025-10-07	6.8400	6.9500	6.5300	6.5800	-4.360%	532,558	-12.462%
2025-10-06	6.8300	6.9450	6.7901	6.8800	+0.292%	508,460	-16.279%
2025-10-03	6.7800	6.9589	6.7800	6.8600	+2.083%	619,153	-16.035%
2025-10-02	6.8500	6.9500	6.4950	6.7200	+2.283%	916,547	-14.286%
2025-10-01	6.4300	6.6100	6.4300	6.5700	+1.389%	461,817	-12.329%
2025-09-30	6.5900	6.6900	6.4450	6.4800	-2.115%	464,734	-11.111%
2025-09-29	6.6500	6.6800	6.5500	6.6200	+0.303%	359,412	-12.991%
2025-09-26	6.4800	6.6100	6.4450	6.6000	+2.167%	637,408	-12.727%
2025-09-25	6.4100	6.5199	6.3650	6.4600	-0.155%	415,402	-10.836%
2025-09-24	6.3000	6.4800	6.3000	6.4700	+2.536%	334,002	-10.974%
2025-09-23	6.5600	6.5899	6.3100	6.3100	-3.072%	493,115	-8.716%
2025-09-22	6.0700	6.5550	6.0700	6.5100	+6.547%	912,731	-11.521%
2025-09-19	6.1500	6.2200	6.0750	6.1100	-0.326%	723,465	-5.728%
2025-09-18	6.0400	6.1450	5.9900	6.1300	+2.508%	490,342	-6.036%
2025-09-17	5.9900	6.1300	5.9500	5.9800	+0.168%	517,283	-3.679%
2025-09-16	5.9200	5.9850	5.8900	5.9700	+0.168%	446,946	-3.518%
2025-09-15	6.0100	6.0600	5.9000	5.9600	-1.161%	335,802	-3.356%
2025-09-12	6.0600	6.0760	5.9550	6.0300	-0.659%	430,448	-4.478%
2025-09-11	5.9300	6.0860	5.9300	6.0700	+2.189%	422,610	-5.107%
2025-09-10	6.0000	6.0900	5.8850	5.9400	-1.165%	528,793	-3.030%
2025-09-09	6.1100	6.1250	6.0000	6.0100	-1.958%	373,058	-4.160%
2025-09-08	6.1500	6.1803	6.0600	6.1300	0.000%	355,173	-6.036%
2025-09-05	6.0400	6.1800	6.0150	6.1300	+1.827%	423,084	-6.036%
2025-09-04	5.9300	6.0400	5.8700	6.0200	+2.381%	283,150	-4.319%
2025-09-03	5.8600	5.9800	5.8600	5.8800	+0.170%	560,474	-2.041%
2025-09-02	5.9200	6.0000	5.8200	5.8700	-2.167%	419,985	-1.874%
2025-08-29	6.0600	6.0800	5.9546	6.0000	-0.662%	558,148	-4.000%
2025-08-28	6.1000	6.1000	6.0000	6.0400	-0.821%	415,096	-4.636%
2025-08-27	6.0000	6.0900	5.9500	6.0900	+1.331%	398,867	-5.419%
2025-08-26	6.2000	6.2400	5.9850	6.0100	-3.376%	628,632	-4.160%
2025-08-25	6.2200	6.4800	6.1800	6.2200	+0.161%	827,428	-7.395%
2025-08-22	6.0500	6.2400	5.9900	6.2100	+4.020%	507,119	-7.246%
2025-08-21	6.0100	6.0500	5.9350	5.9700	-1.159%	440,561	-3.518%
2025-08-20	6.1500	6.1600	5.9900	6.0400	-2.107%	459,960	-4.636%
2025-08-19	6.1700	6.3300	6.0500	6.1700	+0.489%	562,376	-6.645%
2025-08-18	5.9200	6.1500	5.9000	6.1400	+3.892%	406,361	-6.189%
2025-08-15	5.9200	5.9400	5.7800	5.9100	+0.340%	663,811	-2.538%
2025-08-14	6.1000	6.1650	5.8050	5.8900	-5.457%	371,387	-2.207%
2025-08-13	6.1000	6.2400	6.0500	6.2300	+2.975%	658,703	-7.544%
2025-08-12	5.9900	6.0600	5.8600	6.0500	+1.340%	549,564	-4.793%
2025-08-11	6.1000	6.1400	5.9200	5.9700	-2.451%	436,632	-3.518%
2025-08-08	5.9700	6.1400	5.7300	6.1200	+1.830%	738,600	-5.882%
2025-08-07	5.7500	6.0300	5.7300	6.0100	+5.624%	852,872	-4.160%
2025-08-06	5.7300	5.8400	5.6850	5.6900	-0.698%	698,628	+1.230%
2025-08-05	5.7700	5.8200	5.6950	5.7300	-0.348%	576,015	+0.524%
2025-08-04	5.8500	5.8900	5.7200	5.7500	-0.862%	581,131	+0.174%
2025-08-01	5.9200	5.9200	5.7250	5.8000	-3.654%	784,179	-0.690%
2025-07-31	6.2200	6.2500	5.9500	6.0200	-3.526%	791,280	-4.319%
2025-07-30	6.4300	6.5050	6.1500	6.2400	-2.955%	967,398	-7.692%
2025-07-29	6.8900	6.9200	6.2550	6.4300	-14.721%	1,140,450	-10.420%
2025-07-28	7.5600	7.5897	7.4800	7.5400	0.000%	217,955	-23.607%
2025-07-25	7.5500	7.5600	7.4800	7.5400	-0.132%	207,354	-23.607%
2025-07-24	7.6700	7.7198	7.5300	7.5500	-2.706%	157,259	-23.709%
2025-07-23	7.6800	7.7800	7.6100	7.7600	+1.704%	191,330	-25.773%
2025-07-22	7.5700	7.7100	7.5600	7.6300	+0.263%	199,205	-24.509%
2025-07-21	7.7200	7.9750	7.5700	7.6100	-0.653%	353,201	-24.310%
2025-07-18	7.6200	7.6800	7.4700	7.6600	+1.323%	364,418	-24.804%
2025-07-17	7.5100	7.5900	7.4300	7.5600	+0.532%	251,970	-23.810%
2025-07-16	7.5600	7.6100	7.4200	7.5200	-0.133%	175,998	-23.404%
2025-07-15	7.7200	7.7800	7.5150	7.5300	-1.953%	252,006	-23.506%
2025-07-14	7.7100	7.8250	7.6450	7.6800	-1.538%	203,499	-25.000%
2025-07-11	7.9100	7.9500	7.7750	7.8000	-2.133%	256,747	-26.154%
2025-07-10	8.0400	8.0700	7.9500	7.9700	-0.994%	186,922	-27.729%
2025-07-09	8.0300	8.1000	7.9000	8.0500	+0.124%	158,675	-28.447%
2025-07-08	8.0100	8.1236	8.0000	8.0400	+0.878%	223,539	-28.358%
2025-07-07	8.0600	8.1500	7.9600	7.9700	-2.088%	203,904	-27.729%
2025-07-03	8.0900	8.2000	8.0600	8.1400	+0.494%	180,966	-29.238%
2025-07-02	8.1400	8.2400	8.0450	8.1000	-0.123%	264,453	-28.889%
2025-07-01	7.8400	8.1510	7.8189	8.1100	+2.528%	311,686	-28.977%
2025-06-30	7.9000	7.9400	7.8500	7.9100	+0.381%	209,316	-27.181%
2025-06-27	7.9800	7.9800	7.8000	7.8800	-1.129%	296,705	-26.904%
2025-06-26	7.9200	7.9800	7.7800	7.9700	+1.142%	214,091	-27.729%
2025-06-25	7.9900	8.0973	7.8800	7.8800	-1.990%	165,089	-26.904%
2025-06-24	7.8800	8.0800	7.8800	8.0400	+3.475%	280,760	-28.358%
2025-06-23	7.6600	7.8150	7.6050	7.7700	+0.388%	291,470	-25.869%
2025-06-20	7.8200	7.9000	7.6800	7.7400	-0.129%	386,449	-25.581%
2025-06-18	7.7200	7.8400	7.7100	7.7500	+0.129%	253,557	-25.677%
2025-06-17	8.0000	8.0700	7.6900	7.7400	-4.562%	284,993	-25.581%
2025-06-16	7.8900	8.1700	7.8500	8.1100	+3.576%	283,252	-28.977%
2025-06-13	7.8600	7.9550	7.7500	7.8300	-2.733%	300,759	-26.437%
2025-06-12	8.0000	8.0650	7.9350	8.0500	-0.371%	265,159	-28.447%
2025-06-11	8.1100	8.2150	8.0008	8.0800	+0.373%	335,229	-28.713%
2025-06-10	7.9800	8.1500	7.9650	8.0500	+1.258%	372,480	-28.447%
2025-06-09	7.9200	7.9800	7.8300	7.9500	+1.533%	247,619	-27.547%
2025-06-06	7.7200	7.8550	7.6100	7.8300	+3.162%	233,993	-26.437%
2025-06-05	7.8500	7.8550	7.5650	7.5900	-3.435%	236,056	-24.111%
2025-06-04	7.9100	7.9500	7.8200	7.8600	-0.380%	196,470	-26.718%
2025-06-03	7.6400	7.9700	7.6200	7.8900	+3.137%	285,656	-26.996%
2025-06-02	7.7000	7.8900	7.6400	7.6500	-1.797%	509,905	-24.706%
2025-05-30	7.7600	7.8400	7.7100	7.7900	0.000%	211,273	-26.059%
2025-05-29	7.9400	7.9700	7.7900	7.7900	-0.638%	154,758	-26.059%
2025-05-28	7.9000	7.9000	7.8200	7.8400	-0.634%	136,707	-26.531%
2025-05-27	7.8700	7.9850	7.7500	7.8900	+1.675%	197,374	-26.996%
2025-05-23	7.6200	7.7700	7.6020	7.7600	+0.258%	274,805	-25.773%
2025-05-22	7.8000	7.9200	7.7400	7.7400	-1.276%	158,600	-25.581%
2025-05-21	7.9200	8.0465	7.7150	7.8400	-2.730%	389,864	-26.531%
2025-05-20	7.9200	8.0900	7.8550	8.0600	+1.256%	288,248	-28.536%
2025-05-19	7.9300	8.1100	7.8800	7.9600	-0.251%	328,686	-27.638%
2025-05-16	8.3100	8.3100	7.8950	7.9800	-3.739%	401,683	-27.820%
2025-05-15	8.2900	8.4334	8.2610	8.2900	0.000%	439,061	-30.519%
2025-05-14	8.3300	8.3700	8.2150	8.2900	-0.600%	383,663	-30.519%
2025-05-13	8.4600	8.4600	8.2400	8.3400	-0.239%	461,159	-30.935%
2025-05-12	8.5000	8.5000	8.2500	8.3600	+3.210%	839,394	-31.100%
2025-05-09	8.1000	8.2300	8.0100	8.1000	+0.998%	419,745	-28.889%
2025-05-08	7.2400	8.1400	7.1900	8.0200	+15.396%	874,252	-28.180%
2025-05-07	7.1100	7.1200	6.9300	6.9500	-0.997%	274,621	-17.122%
2025-05-06	6.9300	7.1200	6.9300	7.0200	0.000%	252,871	-17.949%
2025-05-05	7.1100	7.1550	7.0000	7.0200	-2.228%	234,663	-17.949%
2025-05-02	7.3300	7.3400	7.1800	7.1800	-1.102%	283,154	-19.777%
2025-05-01	7.4200	7.4400	7.1900	7.2600	-1.759%	327,620	-20.661%
2025-04-30	7.2900	7.4500	7.1959	7.3900	-0.805%	271,225	-22.057%
2025-04-29	7.3500	7.4600	7.2900	7.4500	+1.085%	305,393	-22.685%
2025-04-28	7.3700	7.4500	7.2700	7.3700	+0.136%	293,475	-21.845%
2025-04-25	7.2500	7.3700	7.2200	7.3600	+0.960%	252,394	-21.739%
2025-04-24	7.0600	7.3000	6.9903	7.2900	+3.698%	542,788	-20.988%
2025-04-23	6.9200	7.1400	6.9200	7.0300	+4.613%	437,420	-18.065%
2025-04-22	6.6200	6.7400	6.5100	6.7200	+2.595%	272,839	-14.286%
2025-04-21	6.4600	6.5500	6.3600	6.5500	+0.460%	523,349	-12.061%
2025-04-17	6.5100	6.6300	6.4800	6.5200	0.000%	308,766	-11.656%
2025-04-16	6.4800	6.5900	6.4100	6.5200	-0.153%	324,213	-11.656%
2025-04-15	6.5700	6.7400	6.5250	6.5300	-0.609%	294,424	-11.792%
2025-04-14	6.6800	6.7200	6.4451	6.5700	+0.613%	261,322	-12.329%
2025-04-11	6.5400	6.6200	6.2900	6.5300	-0.153%	260,296	-11.792%
2025-04-10	6.8400	6.9000	6.4250	6.5400	-6.571%	425,310	-11.927%
2025-04-09	6.4100	7.2200	6.3200	7.0000	+8.359%	419,342	-17.714%
2025-04-08	6.9400	6.9400	6.3292	6.4600	-3.869%	630,744	-10.836%
2025-04-07	6.6300	7.1300	6.4600	6.7200	-2.326%	449,078	-14.286%
2025-04-04	7.0400	7.2150	6.7500	6.8800	-5.753%	500,063	-16.279%
2025-04-03	7.4200	7.5000	7.1400	7.3000	-6.410%	369,116	-21.096%
2025-04-02	7.6400	7.8300	7.6400	7.8000	+0.645%	166,193	-26.154%
2025-04-01	7.6600	7.7700	7.5850	7.7500	+0.389%	206,965	-25.677%
2025-03-31	7.7100	7.8000	7.6200	7.7200	-1.531%	275,266	-25.389%
2025-03-28	8.1600	8.1750	7.7300	7.8400	-4.507%	239,349	-26.531%
2025-03-27	8.0800	8.2400	8.0306	8.2100	+1.609%	424,820	-29.842%
2025-03-26	8.1700	8.2200	8.0000	8.0800	-1.343%	222,160	-28.713%
2025-03-25	8.0700	8.3200	8.0700	8.1900	+1.613%	294,629	-29.670%
2025-03-24	8.1200	8.1900	8.0300	8.0600	+0.876%	217,061	-28.536%
2025-03-21	7.9300	8.0800	7.9000	7.9900	-0.498%	542,731	-27.910%
2025-03-20	8.0100	8.1300	7.9300	8.0300	-0.496%	197,018	-28.269%
2025-03-19	7.8400	8.0900	7.8400	8.0700	+3.065%	230,454	-28.625%
2025-03-18	7.9800	8.0000	7.7700	7.8300	-2.125%	195,116	-26.437%
2025-03-17	7.9100	8.0800	7.8450	8.0000	+1.266%	361,750	-28.000%
2025-03-14	7.8600	8.0100	7.8000	7.9000	+1.673%	253,133	-27.089%
2025-03-13	8.0000	8.0300	7.6200	7.7700	-3.358%	495,703	-25.869%
2025-03-12	7.6800	8.0900	7.6595	8.0400	+5.236%	496,081	-28.358%
2025-03-11	7.7100	7.7300	7.5400	7.6400	-0.391%	349,383	-24.607%
2025-03-10	7.6800	7.7883	7.5401	7.6700	-2.417%	370,976	-24.902%
2025-03-07	7.9700	8.1050	7.8200	7.8600	-1.750%	317,415	-26.718%
2025-03-06	8.1800	8.2700	7.8100	8.0000	-3.030%	366,186	-28.000%
2025-03-05	8.0900	8.3050	8.0400	8.2500	+1.726%	322,324	-30.182%
2025-03-04	7.5500	8.2100	7.3622	8.1100	+0.123%	517,815	-28.977%
2025-03-03	8.4800	8.5200	8.0300	8.1000	-4.255%	440,711	-28.889%
2025-02-28	8.3100	8.4600	8.1900	8.4600	+2.051%	497,276	-31.915%
2025-02-27	8.5000	8.9600	8.1650	8.2900	-3.154%	657,866	-30.519%
2025-02-26	8.6200	8.8400	8.5200	8.5600	-0.811%	433,076	-32.710%
2025-02-25	8.7400	8.8250	8.5400	8.6300	-0.116%	373,477	-33.256%
2025-02-24	8.9000	8.9000	8.5600	8.6400	-2.373%	434,675	-33.333%
2025-02-21	9.0800	9.2500	8.8500	8.8500	-1.117%	287,362	-34.915%
2025-02-20	8.9300	9.0000	8.8250	8.9500	+0.112%	383,420	-35.642%
2025-02-19	8.9400	9.0350	8.8750	8.9400	+0.224%	442,140	-35.570%
2025-02-18	9.2300	9.2300	8.9000	8.9200	-2.832%	450,311	-35.426%
2025-02-14	9.2000	9.3400	9.0400	9.1800	+0.328%	235,841	-37.255%
2025-02-13	9.2000	9.2000	9.0000	9.1500	+0.219%	252,471	-37.049%
2025-02-12	9.0800	9.2100	9.0800	9.1300	-0.761%	170,855	-36.911%
2025-02-11	9.4300	9.4300	9.0800	9.2000	-2.646%	199,277	-37.391%
2025-02-10	9.2900	9.5900	9.1862	9.4500	+2.606%	225,364	-39.048%
2025-02-07	9.2900	9.3248	9.1000	9.2100	-0.432%	157,868	-37.459%
2025-02-06	9.4100	9.4200	9.2400	9.2500	-0.857%	183,200	-37.730%
2025-02-05	9.1600	9.3400	9.0600	9.3300	+2.303%	148,913	-38.264%
2025-02-04	8.9300	9.1400	8.9100	9.1200	+1.559%	124,439	-36.842%
2025-02-03	8.8000	9.1400	8.7300	8.9800	-0.443%	206,260	-35.857%
2025-01-31	9.1400	9.1700	8.8600	9.0200	-1.205%	424,913	-36.142%
2025-01-30	9.0900	9.2200	8.9600	9.1300	+0.996%	232,964	-36.911%
2025-01-29	9.0400	9.2000	9.0100	9.0400	+0.222%	237,379	-36.283%
2025-01-28	8.8300	9.1000	8.6900	9.0200	+1.806%	371,008	-36.142%
2025-01-27	8.9300	9.0500	8.8000	8.8600	-1.006%	318,227	-34.989%
2025-01-24	9.0700	9.1300	8.9050	8.9500	-1.648%	226,768	-35.642%
2025-01-23	8.9300	9.1200	8.8300	9.1000	+0.887%	185,310	-36.703%
2025-01-22	9.1500	9.1500	8.9600	9.0200	-1.096%	281,240	-36.142%
2025-01-21	9.1400	9.3000	9.0700	9.1200	+1.221%	268,002	-36.842%
2025-01-17	9.1700	9.1700	8.9100	9.0100	-0.221%	248,800	-36.071%
2025-01-16	9.0100	9.1400	8.9500	9.0300	0.000%	254,373	-36.213%
2025-01-15	9.1400	9.2200	8.9950	9.0300	+1.233%	209,467	-36.213%
2025-01-14	9.1000	9.2000	8.8300	8.9200	-1.978%	336,524	-35.426%
2025-01-13	8.9800	9.1250	8.8200	9.1000	-0.979%	336,900	-36.703%
2025-01-10	9.7400	9.7700	9.1900	9.1900	-7.452%	297,445	-37.323%
2025-01-08	10.2000	10.2000	9.8600	9.9300	-3.499%	248,959	-41.994%
2025-01-07	10.5600	10.6200	10.2500	10.2900	-2.464%	274,688	-44.023%
2025-01-06	10.3400	10.6100	10.3400	10.5500	+2.031%	294,395	-45.403%
2025-01-03	10.4500	10.5300	10.1400	10.3400	-1.053%	389,177	-44.294%
2025-01-02	10.3100	10.4700	10.1550	10.4500	+1.753%	483,810	-44.880%
2024-12-31	10.1500	10.3190	10.1100	10.2700	+1.986%	300,638	-43.914%
2024-12-30	9.9800	10.1700	9.9000	10.0700	-0.592%	191,760	-42.800%
2024-12-27	10.2800	10.3700	10.0300	10.1300	-2.126%	195,782	-43.139%
2024-12-26	10.2400	10.4200	10.2000	10.3500	+0.583%	197,677	-44.348%
2024-12-24	10.2100	10.3500	10.1500	10.2900	+0.784%	124,424	-44.023%
2024-12-23	10.1400	10.2800	10.1000	10.2100	+0.196%	360,754	-43.585%
2024-12-20	9.9800	10.2900	9.8500	10.1900	-0.098%	547,570	-43.474%
2024-12-19	10.3400	10.4600	10.1463	10.2000	+0.196%	298,764	-43.529%
2024-12-18	10.6200	10.7700	10.1450	10.1800	-3.598%	464,483	-43.418%
2024-12-17	10.7600	10.9000	10.4250	10.5600	-1.950%	413,769	-45.455%
2024-12-16	10.7200	11.0750	10.6100	10.7700	+0.466%	508,432	-46.518%
2024-12-13	10.4600	10.8700	10.4600	10.7200	+2.780%	701,813	-46.269%
2024-12-12	10.0200	10.5400	9.9609	10.4300	+3.575%	480,656	-44.775%
2024-12-11	9.9700	10.2250	9.8900	10.0700	+1.615%	565,682	-42.800%
2024-12-10	9.8000	10.0800	9.7600	9.9100	+1.122%	524,110	-41.877%
2024-12-09	9.6500	9.8500	9.6000	9.8000	+1.554%	542,788	-41.224%
2024-12-06	9.3800	9.6600	9.3400	9.6500	+3.098%	450,741	-40.311%
2024-12-05	9.6500	9.6800	9.3600	9.3600	-3.005%	408,056	-38.462%
2024-12-04	9.2900	9.6700	9.2700	9.6500	+4.099%	566,789	-40.311%
2024-12-03	9.2400	9.2800	9.0700	9.2700	-0.323%	406,442	-37.864%
2024-12-02	9.1300	9.4000	9.0000	9.3000	-1.795%	771,827	-38.065%
2024-11-29	9.8200	9.8800	9.4500	9.4700	-2.572%	347,847	-39.176%
2024-11-27	9.3600	9.9700	9.3550	9.7200	+5.423%	772,730	-40.741%
2024-11-26	9.2800	9.4200	9.1100	9.2200	-1.179%	404,009	-37.527%
2024-11-25	9.1800	9.3500	9.0450	9.3300	+7.118%	791,532	-38.264%
2024-11-22	8.7000	8.8600	8.6800	8.7100	+0.115%	307,799	-33.869%
2024-11-21	8.7000	8.8200	8.5131	8.7000	+0.578%	526,191	-33.793%
2024-11-20	8.5000	8.7450	8.5000	8.6500	+2.367%	413,665	-33.410%
2024-11-19	8.1100	8.5388	8.1100	8.4500	+2.549%	323,076	-31.834%
2024-11-18	8.1300	8.2400	8.0600	8.2400	+1.728%	264,569	-30.097%
2024-11-15	8.4100	8.4400	7.9200	8.1000	-3.226%	731,441	-28.889%
2024-11-14	8.2900	8.3700	8.1200	8.3700	+1.087%	306,042	-31.183%
2024-11-13	8.2900	8.4650	8.2600	8.2800	+0.485%	329,181	-30.435%
2024-11-12	8.3200	8.5250	8.0800	8.2400	-1.905%	511,171	-30.097%
2024-11-11	8.8000	8.8300	8.3300	8.4000	-3.114%	902,906	-31.429%
2024-11-08	8.8500	9.0500	8.6300	8.6700	-0.230%	578,829	-33.564%
2024-11-07	9.4000	9.4000	8.5250	8.6900	-12.399%	1,357,595	-33.717%
2024-11-06	9.9100	10.2000	9.7500	9.9200	+5.085%	670,221	-41.935%
2024-11-05	9.1400	9.4600	9.1400	9.4400	+2.609%	269,637	-38.983%
2024-11-04	9.1600	9.4000	9.1600	9.2000	-0.648%	196,589	-37.391%
2024-11-01	9.2200	9.2900	9.1000	9.2600	+1.424%	249,300	-37.797%
2024-10-31	9.3300	9.3400	9.1000	9.1300	-2.039%	306,770	-36.911%
2024-10-30	9.4000	9.5400	9.3050	9.3200	-1.998%	145,167	-38.197%
2024-10-29	9.4800	9.6400	9.4300	9.5100	-0.105%	266,507	-39.432%
2024-10-28	9.4700	9.5550	9.4250	9.5200	+1.601%	208,572	-39.496%
2024-10-25	9.3600	9.4900	9.3500	9.3700	+0.753%	173,941	-38.527%
2024-10-24	9.5200	9.5300	9.2500	9.3000	-1.379%	252,754	-38.065%
2024-10-23	9.4400	9.5000	9.2600	9.4300	-0.737%	585,446	-38.918%
2024-10-22	9.4300	9.6900	9.4000	9.5000	+0.636%	337,047	-39.368%
2024-10-21	9.5400	9.5800	9.3400	9.4400	-1.048%	248,360	-38.983%
2024-10-18	9.6300	9.7450	9.5100	9.5400	-0.521%	242,444	-39.623%
2024-10-17	9.3000	9.6300	9.2000	9.5900	+4.013%	563,535	-39.937%
2024-10-16	9.1800	9.4250	9.1100	9.2200	+2.331%	678,153	-37.527%
2024-10-15	8.8600	9.3600	8.8600	9.0100	+1.923%	1,474,668	-36.071%
2024-10-14	8.6400	8.9050	8.6000	8.8400	+1.843%	399,617	-34.842%
2024-10-11	8.5600	8.7100	8.5350	8.6800	+1.639%	255,552	-33.641%
2024-10-10	8.4100	8.5550	8.3500	8.5400	+0.235%	227,644	-32.553%
2024-10-09	8.7400	8.7450	8.5100	8.5200	-2.405%	203,651	-32.394%
2024-10-08	8.7500	8.7592	8.6600	8.7300	-0.229%	217,412	-34.021%
2024-10-07	8.8100	8.8500	8.6700	8.7500	-1.353%	270,343	-34.171%
2024-10-04	9.0200	9.0200	8.8032	8.8700	+2.071%	170,389	-35.062%
2024-10-03	8.7900	8.8400	8.5300	8.6900	-2.578%	392,329	-33.717%
2024-10-02	9.0100	9.1100	8.9200	8.9200	-1.109%	173,771	-35.426%
2024-10-01	9.1800	9.1800	8.9100	9.0200	-2.381%	288,202	-36.142%
2024-09-30	9.1200	9.3000	9.1200	9.2400	+1.094%	340,355	-37.662%
2024-09-27	9.2600	9.3000	9.0850	9.1400	-0.436%	381,014	-36.980%
2024-09-26	9.0900	9.2400	9.0750	9.1800	+2.455%	385,028	-37.255%
2024-09-25	9.0500	9.2400	8.9500	8.9600	-1.322%	463,658	-35.714%
2024-09-24	8.9800	9.0900	8.9400	9.0800	+2.137%	396,369	-36.564%
2024-09-23	9.0600	9.0600	8.8550	8.8900	-0.892%	270,810	-35.208%
2024-09-20	9.0300	9.1600	8.7800	8.9700	-1.320%	535,779	-35.786%
2024-09-19	9.0500	9.2500	8.9900	9.0900	+3.061%	672,930	-36.634%
2024-09-18	8.7400	9.0500	8.7300	8.8200	-0.113%	476,203	-34.694%
2024-09-17	8.9600	8.9600	8.7300	8.8300	+0.684%	329,807	-34.768%
2024-09-16	8.8700	8.9500	8.7600	8.7700	-0.680%	421,414	-34.322%
2024-09-13	8.7900	8.9600	8.7550	8.8300	+3.034%	835,479	-34.768%
2024-09-12	8.6800	8.8000	8.5700	8.5700	-0.925%	333,664	-32.789%
2024-09-11	8.4400	8.7400	8.3900	8.6500	+1.645%	436,682	-33.410%
2024-09-10	8.2300	8.5680	8.2200	8.5100	+2.902%	626,681	-32.315%
2024-09-09	8.0600	8.4900	8.0500	8.2700	+2.605%	463,690	-30.351%
2024-09-06	8.2900	8.3700	8.0600	8.0600	-3.008%	313,186	-28.536%
2024-09-05	8.4900	8.5100	8.2650	8.3100	-1.889%	267,911	-30.686%
2024-09-04	8.7000	8.7500	8.4650	8.4700	-2.307%	310,901	-31.995%
2024-09-03	8.7300	8.9000	8.5900	8.6700	-1.701%	349,478	-33.564%
2024-08-30	8.9800	9.0000	8.6350	8.8200	-1.672%	1,489,139	-34.694%
2024-08-29	8.9500	9.1500	8.8800	8.9700	+0.787%	593,506	-35.786%
2024-08-28	8.8400	9.0500	8.8000	8.9000	-0.447%	444,842	-35.281%
2024-08-27	8.8500	9.0500	8.7900	8.9400	+1.476%	696,484	-35.570%
2024-08-26	8.9400	8.9400	8.7400	8.8100	+1.148%	431,864	-34.620%
2024-08-23	8.6300	8.7588	8.5500	8.7100	+2.230%	363,699	-33.869%
2024-08-22	8.6700	8.6700	8.4800	8.5200	-1.617%	373,150	-32.394%
2024-08-21	8.7200	8.7700	8.6000	8.6600	-0.345%	373,662	-33.487%
2024-08-20	8.7700	8.8800	8.5900	8.6900	-1.025%	563,404	-33.717%
2024-08-19	8.9300	8.9300	8.4400	8.7800	+16.291%	1,848,669	-34.396%
2024-08-16	7.3600	7.6650	7.3600	7.5500	+2.027%	468,800	-23.709%
2024-08-15	7.3800	7.4900	7.3200	7.4000	+3.352%	296,031	-22.162%
2024-08-14	7.2800	7.3300	7.1200	7.1600	-1.241%	223,101	-19.553%
2024-08-13	7.1100	7.3300	7.1100	7.2500	+2.113%	411,441	-20.552%
2024-08-12	7.1900	7.1900	7.0400	7.1000	-0.838%	318,861	-18.873%
2024-08-09	7.3000	7.3400	6.9700	7.1600	-1.783%	315,132	-19.553%
2024-08-08	7.2300	7.3850	7.0950	7.2900	+1.958%	507,002	-20.988%
2024-08-07	7.0700	7.4300	7.0700	7.1500	+1.997%	785,502	-19.441%

document.getElementById("W2k7WM").onerror = function(){this.style.display='none';}; .dark-mode .rtqy7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtqy7q{ color: #333333; background-color: white; border: 2px solid #333333; }XPERXperi Incstock NYSE

XPER
Xperi Inc
stock NYSE