Dark

XPER
Xperi Inc
stock NYSE

Market Open

Jul 18, 2025 3:37:59 PM EDT

7.64USD+0.992%(+0.08)230,667

7.63Bid 7.64Ask 0.01Spread

Pre-market

0.00USD-100.000%(-7.56)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

7.56USD-0.066%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	7.57	7.6700	7.4700	7.64	+1.058%	230,667	0.000%
2025-07-17	7.51	7.5900	7.4300	7.56	+0.532%	251,970	+1.058%
2025-07-16	7.56	7.6100	7.4200	7.52	-0.133%	175,998	+1.596%
2025-07-15	7.72	7.7800	7.5150	7.53	-1.953%	252,006	+1.461%
2025-07-14	7.71	7.8250	7.6450	7.68	-1.538%	203,499	-0.521%
2025-07-11	7.91	7.9500	7.7750	7.80	-2.133%	256,747	-2.051%
2025-07-10	8.04	8.0700	7.9500	7.97	-0.994%	186,922	-4.141%
2025-07-09	8.03	8.1000	7.9000	8.05	+0.124%	158,675	-5.093%
2025-07-08	8.01	8.1236	8.0000	8.04	+0.878%	223,539	-4.975%
2025-07-07	8.06	8.1500	7.9600	7.97	-2.088%	203,904	-4.141%
2025-07-03	8.09	8.2000	8.0600	8.14	+0.494%	180,966	-6.143%
2025-07-02	8.14	8.2400	8.0450	8.10	-0.123%	264,453	-5.679%
2025-07-01	7.84	8.1510	7.8189	8.11	+2.528%	311,686	-5.795%
2025-06-30	7.90	7.9400	7.8500	7.91	+0.381%	209,316	-3.413%
2025-06-27	7.98	7.9800	7.8000	7.88	-1.129%	296,705	-3.046%
2025-06-26	7.92	7.9800	7.7800	7.97	+1.142%	214,091	-4.141%
2025-06-25	7.99	8.0973	7.8800	7.88	-1.990%	165,089	-3.046%
2025-06-24	7.88	8.0800	7.8800	8.04	+3.475%	280,760	-4.975%
2025-06-23	7.66	7.8150	7.6050	7.77	+0.388%	291,470	-1.673%
2025-06-20	7.82	7.9000	7.6800	7.74	-0.129%	386,449	-1.292%
2025-06-18	7.72	7.8400	7.7100	7.75	+0.129%	253,557	-1.419%
2025-06-17	8.00	8.0700	7.6900	7.74	-4.562%	284,993	-1.292%
2025-06-16	7.89	8.1700	7.8500	8.11	+3.576%	283,252	-5.795%
2025-06-13	7.86	7.9550	7.7500	7.83	-2.733%	300,759	-2.427%
2025-06-12	8.00	8.0650	7.9350	8.05	-0.371%	265,159	-5.093%
2025-06-11	8.11	8.2150	8.0008	8.08	+0.373%	335,229	-5.446%
2025-06-10	7.98	8.1500	7.9650	8.05	+1.258%	372,480	-5.093%
2025-06-09	7.92	7.9800	7.8300	7.95	+1.533%	247,619	-3.899%
2025-06-06	7.72	7.8550	7.6100	7.83	+3.162%	233,993	-2.427%
2025-06-05	7.85	7.8550	7.5650	7.59	-3.435%	236,056	+0.659%
2025-06-04	7.91	7.9500	7.8200	7.86	-0.380%	196,470	-2.799%
2025-06-03	7.64	7.9700	7.6200	7.89	+3.137%	285,656	-3.169%
2025-06-02	7.70	7.8900	7.6400	7.65	-1.797%	509,905	-0.131%
2025-05-30	7.76	7.8400	7.7100	7.79	0.000%	211,273	-1.926%
2025-05-29	7.94	7.9700	7.7900	7.79	-0.638%	154,758	-1.926%
2025-05-28	7.90	7.9000	7.8200	7.84	-0.634%	136,707	-2.551%
2025-05-27	7.87	7.9850	7.7500	7.89	+1.675%	197,374	-3.169%
2025-05-23	7.62	7.7700	7.6020	7.76	+0.258%	274,805	-1.546%
2025-05-22	7.80	7.9200	7.7400	7.74	-1.276%	158,600	-1.292%
2025-05-21	7.92	8.0465	7.7150	7.84	-2.730%	389,864	-2.551%
2025-05-20	7.92	8.0900	7.8550	8.06	+1.256%	288,248	-5.211%
2025-05-19	7.93	8.1100	7.8800	7.96	-0.251%	328,686	-4.020%
2025-05-16	8.31	8.3100	7.8950	7.98	-3.739%	401,683	-4.261%
2025-05-15	8.29	8.4334	8.2610	8.29	0.000%	439,061	-7.841%
2025-05-14	8.33	8.3700	8.2150	8.29	-0.600%	383,663	-7.841%
2025-05-13	8.46	8.4600	8.2400	8.34	-0.239%	461,159	-8.393%
2025-05-12	8.50	8.5000	8.2500	8.36	+3.210%	839,394	-8.612%
2025-05-09	8.10	8.2300	8.0100	8.10	+0.998%	419,745	-5.679%
2025-05-08	7.24	8.1400	7.1900	8.02	+15.396%	874,252	-4.738%
2025-05-07	7.11	7.1200	6.9300	6.95	-0.997%	274,621	+9.928%
2025-05-06	6.93	7.1200	6.9300	7.02	0.000%	252,871	+8.832%
2025-05-05	7.11	7.1550	7.0000	7.02	-2.228%	234,663	+8.832%
2025-05-02	7.33	7.3400	7.1800	7.18	-1.102%	283,154	+6.407%
2025-05-01	7.42	7.4400	7.1900	7.26	-1.759%	327,620	+5.234%
2025-04-30	7.29	7.4500	7.1959	7.39	-0.805%	271,225	+3.383%
2025-04-29	7.35	7.4600	7.2900	7.45	+1.085%	305,393	+2.550%
2025-04-28	7.37	7.4500	7.2700	7.37	+0.136%	293,475	+3.664%
2025-04-25	7.25	7.3700	7.2200	7.36	+0.960%	252,394	+3.804%
2025-04-24	7.06	7.3000	6.9903	7.29	+3.698%	542,788	+4.801%
2025-04-23	6.92	7.1400	6.9200	7.03	+4.613%	437,420	+8.677%
2025-04-22	6.62	6.7400	6.5100	6.72	+2.595%	272,839	+13.690%
2025-04-21	6.46	6.5500	6.3600	6.55	+0.460%	523,349	+16.641%
2025-04-17	6.51	6.6300	6.4800	6.52	0.000%	308,766	+17.178%
2025-04-16	6.48	6.5900	6.4100	6.52	-0.153%	324,213	+17.178%
2025-04-15	6.57	6.7400	6.5250	6.53	-0.609%	294,424	+16.998%
2025-04-14	6.68	6.7200	6.4451	6.57	+0.613%	261,322	+16.286%
2025-04-11	6.54	6.6200	6.2900	6.53	-0.153%	260,296	+16.998%
2025-04-10	6.84	6.9000	6.4250	6.54	-6.571%	425,310	+16.820%
2025-04-09	6.41	7.2200	6.3200	7.00	+8.359%	419,342	+9.143%
2025-04-08	6.94	6.9400	6.3292	6.46	-3.869%	630,744	+18.266%
2025-04-07	6.63	7.1300	6.4600	6.72	-2.326%	449,078	+13.690%
2025-04-04	7.04	7.2150	6.7500	6.88	-5.753%	500,063	+11.047%
2025-04-03	7.42	7.5000	7.1400	7.30	-6.410%	369,116	+4.658%
2025-04-02	7.64	7.8300	7.6400	7.80	+0.645%	166,193	-2.051%
2025-04-01	7.66	7.7700	7.5850	7.75	+0.389%	206,965	-1.419%
2025-03-31	7.71	7.8000	7.6200	7.72	-1.531%	275,266	-1.036%
2025-03-28	8.16	8.1750	7.7300	7.84	-4.507%	239,349	-2.551%
2025-03-27	8.08	8.2400	8.0306	8.21	+1.609%	424,820	-6.943%
2025-03-26	8.17	8.2200	8.0000	8.08	-1.343%	222,160	-5.446%
2025-03-25	8.07	8.3200	8.0700	8.19	+1.613%	294,629	-6.716%
2025-03-24	8.12	8.1900	8.0300	8.06	+0.876%	217,061	-5.211%
2025-03-21	7.93	8.0800	7.9000	7.99	-0.498%	542,731	-4.380%
2025-03-20	8.01	8.1300	7.9300	8.03	-0.496%	197,018	-4.857%
2025-03-19	7.84	8.0900	7.8400	8.07	+3.065%	230,454	-5.328%
2025-03-18	7.98	8.0000	7.7700	7.83	-2.125%	195,116	-2.427%
2025-03-17	7.91	8.0800	7.8450	8.00	+1.266%	361,750	-4.500%
2025-03-14	7.86	8.0100	7.8000	7.90	+1.673%	253,133	-3.291%
2025-03-13	8.00	8.0300	7.6200	7.77	-3.358%	495,703	-1.673%
2025-03-12	7.68	8.0900	7.6595	8.04	+5.236%	496,081	-4.975%
2025-03-11	7.71	7.7300	7.5400	7.64	-0.391%	349,383	0.000%
2025-03-10	7.68	7.7883	7.5401	7.67	-2.417%	370,976	-0.391%
2025-03-07	7.97	8.1050	7.8200	7.86	-1.750%	317,415	-2.799%
2025-03-06	8.18	8.2700	7.8100	8.00	-3.030%	366,186	-4.500%
2025-03-05	8.09	8.3050	8.0400	8.25	+1.726%	322,324	-7.394%
2025-03-04	7.55	8.2100	7.3622	8.11	+0.123%	517,815	-5.795%
2025-03-03	8.48	8.5200	8.0300	8.10	-4.255%	440,711	-5.679%
2025-02-28	8.31	8.4600	8.1900	8.46	+2.051%	497,276	-9.693%
2025-02-27	8.50	8.9600	8.1650	8.29	-3.154%	657,866	-7.841%
2025-02-26	8.62	8.8400	8.5200	8.56	-0.811%	433,076	-10.748%
2025-02-25	8.74	8.8250	8.5400	8.63	-0.116%	373,477	-11.472%
2025-02-24	8.90	8.9000	8.5600	8.64	-2.373%	434,675	-11.574%
2025-02-21	9.08	9.2500	8.8500	8.85	-1.117%	287,362	-13.672%
2025-02-20	8.93	9.0000	8.8250	8.95	+0.112%	383,420	-14.637%
2025-02-19	8.94	9.0350	8.8750	8.94	+0.224%	442,140	-14.541%
2025-02-18	9.23	9.2300	8.9000	8.92	-2.832%	450,311	-14.350%
2025-02-14	9.20	9.3400	9.0400	9.18	+0.328%	235,841	-16.776%
2025-02-13	9.20	9.2000	9.0000	9.15	+0.219%	252,471	-16.503%
2025-02-12	9.08	9.2100	9.0800	9.13	-0.761%	170,855	-16.320%
2025-02-11	9.43	9.4300	9.0800	9.20	-2.646%	199,277	-16.957%
2025-02-10	9.29	9.5900	9.1862	9.45	+2.606%	225,364	-19.153%
2025-02-07	9.29	9.3248	9.1000	9.21	-0.432%	157,868	-17.047%
2025-02-06	9.41	9.4200	9.2400	9.25	-0.857%	183,200	-17.405%
2025-02-05	9.16	9.3400	9.0600	9.33	+2.303%	148,913	-18.114%
2025-02-04	8.93	9.1400	8.9100	9.12	+1.559%	124,439	-16.228%
2025-02-03	8.80	9.1400	8.7300	8.98	-0.443%	206,260	-14.922%
2025-01-31	9.14	9.1700	8.8600	9.02	-1.205%	424,913	-15.299%
2025-01-30	9.09	9.2200	8.9600	9.13	+0.996%	232,964	-16.320%
2025-01-29	9.04	9.2000	9.0100	9.04	+0.222%	237,379	-15.487%
2025-01-28	8.83	9.1000	8.6900	9.02	+1.806%	371,008	-15.299%
2025-01-27	8.93	9.0500	8.8000	8.86	-1.006%	318,227	-13.770%
2025-01-24	9.07	9.1300	8.9050	8.95	-1.648%	226,768	-14.637%
2025-01-23	8.93	9.1200	8.8300	9.10	+0.887%	185,310	-16.044%
2025-01-22	9.15	9.1500	8.9600	9.02	-1.096%	281,240	-15.299%
2025-01-21	9.14	9.3000	9.0700	9.12	+1.221%	268,002	-16.228%
2025-01-17	9.17	9.1700	8.9100	9.01	-0.221%	248,800	-15.205%
2025-01-16	9.01	9.1400	8.9500	9.03	0.000%	254,373	-15.393%
2025-01-15	9.14	9.2200	8.9950	9.03	+1.233%	209,467	-15.393%
2025-01-14	9.10	9.2000	8.8300	8.92	-1.978%	336,524	-14.350%
2025-01-13	8.98	9.1250	8.8200	9.10	-0.979%	336,900	-16.044%
2025-01-10	9.74	9.7700	9.1900	9.19	-7.452%	297,445	-16.866%
2025-01-08	10.20	10.2000	9.8600	9.93	-3.499%	248,959	-23.061%
2025-01-07	10.56	10.6200	10.2500	10.29	-2.464%	274,688	-25.753%
2025-01-06	10.34	10.6100	10.3400	10.55	+2.031%	294,395	-27.583%
2025-01-03	10.45	10.5300	10.1400	10.34	-1.053%	389,177	-26.112%
2025-01-02	10.31	10.4700	10.1550	10.45	+1.753%	483,810	-26.890%
2024-12-31	10.15	10.3190	10.1100	10.27	+1.986%	300,638	-25.609%
2024-12-30	9.98	10.1700	9.9000	10.07	-0.592%	191,760	-24.131%
2024-12-27	10.28	10.3700	10.0300	10.13	-2.126%	195,782	-24.580%
2024-12-26	10.24	10.4200	10.2000	10.35	+0.583%	197,677	-26.184%
2024-12-24	10.21	10.3500	10.1500	10.29	+0.784%	124,424	-25.753%
2024-12-23	10.14	10.2800	10.1000	10.21	+0.196%	360,754	-25.171%
2024-12-20	9.98	10.2900	9.8500	10.19	-0.098%	547,570	-25.025%
2024-12-19	10.34	10.4600	10.1463	10.20	+0.196%	298,764	-25.098%
2024-12-18	10.62	10.7700	10.1450	10.18	-3.598%	464,483	-24.951%
2024-12-17	10.76	10.9000	10.4250	10.56	-1.950%	413,769	-27.652%
2024-12-16	10.72	11.0750	10.6100	10.77	+0.466%	508,432	-29.062%
2024-12-13	10.46	10.8700	10.4600	10.72	+2.780%	701,813	-28.731%
2024-12-12	10.02	10.5400	9.9609	10.43	+3.575%	480,656	-26.750%
2024-12-11	9.97	10.2250	9.8900	10.07	+1.615%	565,682	-24.131%
2024-12-10	9.80	10.0800	9.7600	9.91	+1.122%	524,110	-22.906%
2024-12-09	9.65	9.8500	9.6000	9.80	+1.554%	542,788	-22.041%
2024-12-06	9.38	9.6600	9.3400	9.65	+3.098%	450,741	-20.829%
2024-12-05	9.65	9.6800	9.3600	9.36	-3.005%	408,056	-18.376%
2024-12-04	9.29	9.6700	9.2700	9.65	+4.099%	566,789	-20.829%
2024-12-03	9.24	9.2800	9.0700	9.27	-0.323%	406,442	-17.584%
2024-12-02	9.13	9.4000	9.0000	9.30	-1.795%	771,827	-17.849%
2024-11-29	9.82	9.8800	9.4500	9.47	-2.572%	347,847	-19.324%
2024-11-27	9.36	9.9700	9.3550	9.72	+5.423%	772,730	-21.399%
2024-11-26	9.28	9.4200	9.1100	9.22	-1.179%	404,009	-17.137%
2024-11-25	9.18	9.3500	9.0450	9.33	+7.118%	791,532	-18.114%
2024-11-22	8.70	8.8600	8.6800	8.71	+0.115%	307,799	-12.285%
2024-11-21	8.70	8.8200	8.5131	8.70	+0.578%	526,191	-12.184%
2024-11-20	8.50	8.7450	8.5000	8.65	+2.367%	413,665	-11.676%
2024-11-19	8.11	8.5388	8.1100	8.45	+2.549%	323,076	-9.586%
2024-11-18	8.13	8.2400	8.0600	8.24	+1.728%	264,569	-7.282%
2024-11-15	8.41	8.4400	7.9200	8.10	-3.226%	731,441	-5.679%
2024-11-14	8.29	8.3700	8.1200	8.37	+1.087%	306,042	-8.722%
2024-11-13	8.29	8.4650	8.2600	8.28	+0.485%	329,181	-7.729%
2024-11-12	8.32	8.5250	8.0800	8.24	-1.905%	511,171	-7.282%
2024-11-11	8.80	8.8300	8.3300	8.40	-3.114%	902,906	-9.048%
2024-11-08	8.85	9.0500	8.6300	8.67	-0.230%	578,829	-11.880%
2024-11-07	9.40	9.4000	8.5250	8.69	-12.399%	1,357,595	-12.083%
2024-11-06	9.91	10.2000	9.7500	9.92	+5.085%	670,221	-22.984%
2024-11-05	9.14	9.4600	9.1400	9.44	+2.609%	269,637	-19.068%
2024-11-04	9.16	9.4000	9.1600	9.20	-0.648%	196,589	-16.957%
2024-11-01	9.22	9.2900	9.1000	9.26	+1.424%	249,300	-17.495%
2024-10-31	9.33	9.3400	9.1000	9.13	-2.039%	306,770	-16.320%
2024-10-30	9.40	9.5400	9.3050	9.32	-1.998%	145,167	-18.026%
2024-10-29	9.48	9.6400	9.4300	9.51	-0.105%	266,507	-19.664%
2024-10-28	9.47	9.5550	9.4250	9.52	+1.601%	208,572	-19.748%
2024-10-25	9.36	9.4900	9.3500	9.37	+0.753%	173,941	-18.463%
2024-10-24	9.52	9.5300	9.2500	9.30	-1.379%	252,754	-17.849%
2024-10-23	9.44	9.5000	9.2600	9.43	-0.737%	585,446	-18.982%
2024-10-22	9.43	9.6900	9.4000	9.50	+0.636%	337,047	-19.579%
2024-10-21	9.54	9.5800	9.3400	9.44	-1.048%	248,360	-19.068%
2024-10-18	9.63	9.7450	9.5100	9.54	-0.521%	242,444	-19.916%
2024-10-17	9.30	9.6300	9.2000	9.59	+4.013%	563,535	-20.334%
2024-10-16	9.18	9.4250	9.1100	9.22	+2.331%	678,153	-17.137%
2024-10-15	8.86	9.3600	8.8600	9.01	+1.923%	1,474,668	-15.205%
2024-10-14	8.64	8.9050	8.6000	8.84	+1.843%	399,617	-13.575%
2024-10-11	8.56	8.7100	8.5350	8.68	+1.639%	255,552	-11.982%
2024-10-10	8.41	8.5550	8.3500	8.54	+0.235%	227,644	-10.539%
2024-10-09	8.74	8.7450	8.5100	8.52	-2.405%	203,651	-10.329%
2024-10-08	8.75	8.7592	8.6600	8.73	-0.229%	217,412	-12.486%
2024-10-07	8.81	8.8500	8.6700	8.75	-1.353%	270,343	-12.686%
2024-10-04	9.02	9.0200	8.8032	8.87	+2.071%	170,389	-13.867%
2024-10-03	8.79	8.8400	8.5300	8.69	-2.578%	392,329	-12.083%
2024-10-02	9.01	9.1100	8.9200	8.92	-1.109%	173,771	-14.350%
2024-10-01	9.18	9.1800	8.9100	9.02	-2.381%	288,202	-15.299%
2024-09-30	9.12	9.3000	9.1200	9.24	+1.094%	340,355	-17.316%
2024-09-27	9.26	9.3000	9.0850	9.14	-0.436%	381,014	-16.411%
2024-09-26	9.09	9.2400	9.0750	9.18	+2.455%	385,028	-16.776%
2024-09-25	9.05	9.2400	8.9500	8.96	-1.322%	463,658	-14.732%
2024-09-24	8.98	9.0900	8.9400	9.08	+2.137%	396,369	-15.859%
2024-09-23	9.06	9.0600	8.8550	8.89	-0.892%	270,810	-14.061%
2024-09-20	9.03	9.1600	8.7800	8.97	-1.320%	535,779	-14.827%
2024-09-19	9.05	9.2500	8.9900	9.09	+3.061%	672,930	-15.952%
2024-09-18	8.74	9.0500	8.7300	8.82	-0.113%	476,203	-13.379%
2024-09-17	8.96	8.9600	8.7300	8.83	+0.684%	329,807	-13.477%
2024-09-16	8.87	8.9500	8.7600	8.77	-0.680%	421,414	-12.885%
2024-09-13	8.79	8.9600	8.7550	8.83	+3.034%	835,479	-13.477%
2024-09-12	8.68	8.8000	8.5700	8.57	-0.925%	333,664	-10.852%
2024-09-11	8.44	8.7400	8.3900	8.65	+1.645%	436,682	-11.676%
2024-09-10	8.23	8.5680	8.2200	8.51	+2.902%	626,681	-10.223%
2024-09-09	8.06	8.4900	8.0500	8.27	+2.605%	463,690	-7.618%
2024-09-06	8.29	8.3700	8.0600	8.06	-3.008%	313,186	-5.211%
2024-09-05	8.49	8.5100	8.2650	8.31	-1.889%	267,911	-8.063%
2024-09-04	8.70	8.7500	8.4650	8.47	-2.307%	310,901	-9.799%
2024-09-03	8.73	8.9000	8.5900	8.67	-1.701%	349,478	-11.880%
2024-08-30	8.98	9.0000	8.6350	8.82	-1.672%	1,489,139	-13.379%
2024-08-29	8.95	9.1500	8.8800	8.97	+0.787%	593,506	-14.827%
2024-08-28	8.84	9.0500	8.8000	8.90	-0.447%	444,842	-14.157%
2024-08-27	8.85	9.0500	8.7900	8.94	+1.476%	696,484	-14.541%
2024-08-26	8.94	8.9400	8.7400	8.81	+1.148%	431,864	-13.280%
2024-08-23	8.63	8.7588	8.5500	8.71	+2.230%	363,699	-12.285%
2024-08-22	8.67	8.6700	8.4800	8.52	-1.617%	373,150	-10.329%
2024-08-21	8.72	8.7700	8.6000	8.66	-0.345%	373,662	-11.778%
2024-08-20	8.77	8.8800	8.5900	8.69	-1.025%	563,404	-12.083%
2024-08-19	8.93	8.9300	8.4400	8.78	+16.291%	1,848,669	-12.984%
2024-08-16	7.36	7.6650	7.3600	7.55	+2.027%	468,800	+1.192%
2024-08-15	7.38	7.4900	7.3200	7.40	+3.352%	296,031	+3.243%
2024-08-14	7.28	7.3300	7.1200	7.16	-1.241%	223,101	+6.704%
2024-08-13	7.11	7.3300	7.1100	7.25	+2.113%	411,441	+5.379%
2024-08-12	7.19	7.1900	7.0400	7.10	-0.838%	318,861	+7.606%
2024-08-09	7.30	7.3400	6.9700	7.16	-1.783%	315,132	+6.704%
2024-08-08	7.23	7.3850	7.0950	7.29	+1.958%	507,002	+4.801%
2024-08-07	7.07	7.4300	7.0700	7.15	+1.997%	785,502	+6.853%
2024-08-06	7.30	7.5375	7.0100	7.01	-3.043%	916,610	+8.987%
2024-08-05	7.08	7.3300	6.8900	7.23	-3.471%	869,100	+5.671%
2024-08-02	7.55	7.6800	7.4100	7.49	-5.310%	549,472	+2.003%
2024-08-01	8.06	8.1900	7.7000	7.91	-3.182%	627,615	-3.413%
2024-07-31	8.03	8.3800	7.9600	8.17	+2.381%	484,197	-6.487%
2024-07-30	7.98	8.0900	7.9300	7.98	+0.377%	296,848	-4.261%
2024-07-29	8.07	8.1300	7.8700	7.95	-0.749%	301,962	-3.899%
2024-07-26	7.89	8.0200	7.7200	8.01	+2.956%	412,322	-4.619%
2024-07-25	7.60	7.8800	7.5500	7.78	+2.910%	345,880	-1.799%
2024-07-24	7.68	7.8100	7.5200	7.56	-2.452%	290,848	+1.058%
2024-07-23	7.82	7.9700	7.6700	7.75	-1.274%	395,435	-1.419%
2024-07-22	7.71	7.8500	7.6100	7.85	+2.480%	488,936	-2.675%
2024-07-19	7.83	7.8300	7.5825	7.66	-2.545%	404,794	-0.261%
2024-07-18	8.27	8.4000	7.8400	7.86	-5.981%	376,830	-2.799%
2024-07-17	8.26	8.4300	8.2600	8.36	+0.120%	378,251	-8.612%
2024-07-16	8.40	8.5000	8.2610	8.35	+0.845%	543,317	-8.503%
2024-07-15	8.29	8.3750	8.1800	8.28	+0.730%	412,848	-7.729%
2024-07-12	8.36	8.4200	8.2000	8.22	-0.364%	339,429	-7.056%
2024-07-11	8.11	8.3000	8.0400	8.25	+4.828%	764,923	-7.394%
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	-2.177%
2024-07-08	7.84	7.9300	7.7950	7.93	+1.667%	290,267	-3.657%
2024-07-05	7.85	7.8900	7.7500	7.80	-1.515%	282,555	-2.051%
2024-07-03	8.10	8.1100	7.8900	7.92	-1.980%	173,273	-3.535%
2024-07-02	7.96	8.1100	7.9300	8.08	+1.508%	335,405	-5.446%
2024-07-01	8.23	8.2300	7.9050	7.96	-3.045%	438,450	-4.020%
2024-06-28	8.30	8.3100	8.1000	8.21	-0.122%	851,631	-6.943%
2024-06-27	8.01	8.2700	7.9500	8.22	+3.008%	639,124	-7.056%
2024-06-26	7.78	8.2000	7.6700	7.98	+1.916%	843,250	-4.261%
2024-06-25	7.87	7.8950	7.6800	7.83	-0.886%	718,424	-2.427%
2024-06-24	7.89	8.0400	7.8200	7.90	-0.253%	769,623	-3.291%
2024-06-21	8.08	8.2000	7.8700	7.92	-1.247%	8,969,388	-3.535%
2024-06-20	7.61	8.0300	7.6100	8.02	+4.427%	867,162	-4.738%
2024-06-18	7.63	7.7200	7.4500	7.68	+0.787%	758,371	-0.521%
2024-06-17	7.43	7.6200	7.3400	7.62	+0.794%	668,173	+0.262%
2024-06-14	7.52	7.5997	7.3804	7.56	-0.395%	629,151	+1.058%
2024-06-13	7.83	7.9200	7.4950	7.59	-3.680%	699,127	+0.659%
2024-06-12	8.05	8.1500	7.7400	7.88	+0.896%	646,353	-3.046%
2024-06-11	7.99	7.9900	7.6100	7.81	-2.740%	807,601	-2.177%
2024-06-10	7.99	8.0700	7.4300	8.03	-2.430%	2,005,633	-4.857%
2024-06-07	8.16	8.4300	8.1150	8.23	-0.242%	365,240	-7.169%
2024-06-06	8.11	8.2800	8.0800	8.25	+0.733%	284,475	-7.394%
2024-06-05	8.21	8.3700	8.0964	8.19	+0.368%	312,676	-6.716%
2024-06-04	8.24	8.3300	8.0400	8.16	-2.041%	509,098	-6.373%
2024-06-03	8.75	8.8200	8.2700	8.33	-5.448%	527,220	-8.283%
2024-05-31	8.98	8.9800	8.7000	8.81	-1.454%	354,542	-13.280%
2024-05-30	8.74	9.0100	8.7400	8.94	+2.288%	391,835	-14.541%
2024-05-29	8.77	9.0100	8.7000	8.74	-1.908%	509,100	-12.586%
2024-05-28	9.25	9.2750	8.7400	8.91	-2.729%	371,400	-14.254%
2024-05-24	9.31	9.3900	9.1300	9.16	-1.187%	209,970	-16.594%
2024-05-23	9.50	9.5000	9.1100	9.27	-1.905%	548,260	-17.584%
2024-05-22	9.25	9.4700	9.2100	9.45	+1.832%	261,313	-19.153%
2024-05-21	9.28	9.3800	9.1700	9.28	-0.322%	246,111	-17.672%
2024-05-20	9.40	9.4300	9.2000	9.31	-1.168%	260,592	-17.938%
2024-05-17	9.78	9.8400	9.3500	9.42	-3.681%	392,161	-18.896%
2024-05-16	9.98	10.1100	9.7000	9.78	-2.298%	487,161	-21.881%
2024-05-15	10.21	10.2100	9.9700	10.01	-0.694%	193,168	-23.676%
2024-05-14	9.89	10.2000	9.8900	10.08	+3.173%	290,784	-24.206%
2024-05-13	10.08	10.2000	9.7500	9.77	-2.202%	259,908	-21.801%
2024-05-10	10.20	10.2000	9.7900	9.99	-1.479%	344,184	-23.524%
2024-05-09	10.29	10.8500	10.0000	10.14	-6.630%	504,869	-24.655%
2024-05-08	10.93	11.0800	10.7500	10.86	-3.381%	201,219	-29.650%
2024-05-07	11.08	11.3900	11.0301	11.24	+1.536%	238,552	-32.028%
2024-05-06	10.88	11.0700	10.8800	11.07	+2.786%	178,249	-30.985%
2024-05-03	10.89	10.9050	10.5900	10.77	+1.127%	191,269	-29.062%
2024-05-02	10.71	10.7400	10.4300	10.65	+1.622%	218,949	-28.263%
2024-05-01	10.46	10.7700	10.4200	10.48	-0.285%	249,882	-27.099%
2024-04-30	10.48	10.6300	10.3100	10.51	-2.050%	478,040	-27.307%
2024-04-29	11.24	11.2400	10.5600	10.73	+7.839%	524,263	-28.798%
2024-04-26	9.82	10.1000	9.7500	9.95	+1.221%	210,913	-23.216%
2024-04-25	9.79	9.8400	9.6630	9.83	-1.503%	207,037	-22.279%
2024-04-24	9.54	10.0450	9.5100	9.98	+4.393%	284,113	-23.447%
2024-04-23	9.61	9.8300	9.5200	9.56	-0.520%	269,511	-20.084%
2024-04-22	9.67	9.6900	9.5500	9.61	-0.104%	279,625	-20.499%
2024-04-19	9.47	9.7100	9.4700	9.62	+0.944%	330,091	-20.582%
2024-04-18	9.61	9.7900	9.5100	9.53	-0.522%	231,161	-19.832%
2024-04-17	9.78	9.9500	9.5100	9.58	-1.542%	239,634	-20.251%
2024-04-16	9.99	9.9900	9.6800	9.73	-3.663%	239,881	-21.480%
2024-04-15	10.28	10.3700	10.0400	10.10	-1.271%	285,205	-24.356%
2024-04-12	10.60	10.6200	10.2200	10.23	-4.571%	258,100	-25.318%
2024-04-11	10.76	10.7700	10.6000	10.72	+0.187%	197,774	-28.731%
2024-04-10	10.61	10.7500	10.4300	10.70	-2.372%	315,563	-28.598%
2024-04-09	10.95	11.1300	10.8900	10.96	+0.828%	208,951	-30.292%
2024-04-08	10.87	11.0300	10.8200	10.87	+0.741%	208,670	-29.715%
2024-04-05	10.97	11.0400	10.7600	10.79	-1.641%	235,439	-29.194%
2024-04-04	11.20	11.4650	10.9700	10.97	-0.993%	328,872	-30.356%
2024-04-03	11.23	11.2950	10.8000	11.08	-2.293%	624,037	-31.047%
2024-04-02	11.49	11.4900	11.1900	11.34	-2.744%	355,059	-32.628%
2024-04-01	12.06	12.1200	11.3800	11.66	-3.317%	531,491	-34.477%
2024-03-28	11.52	12.1250	11.4450	12.06	+4.688%	728,197	-36.650%
2024-03-27	10.88	11.5300	10.8800	11.52	+7.063%	499,889	-33.681%
2024-03-26	11.07	11.0700	10.7500	10.76	-1.914%	314,139	-28.996%
2024-03-25	10.93	11.0400	10.7700	10.97	+0.091%	202,173	-30.356%
2024-03-22	11.22	11.2200	10.7600	10.96	-1.968%	288,726	-30.292%
2024-03-21	11.31	11.3300	11.1700	11.18	-0.445%	305,975	-31.664%
2024-03-20	10.95	11.2650	10.7100	11.23	+1.906%	314,200	-31.968%
2024-03-19	10.84	11.1200	10.7700	11.02	+0.823%	480,255	-30.672%
2024-03-18	10.95	11.0100	10.6900	10.93	+0.275%	443,141	-30.101%
2024-03-15	10.86	10.9700	10.7400	10.90	+0.926%	905,247	-29.908%
2024-03-14	11.12	11.1800	10.6650	10.80	-2.703%	425,616	-29.259%
2024-03-13	11.20	11.3900	11.0350	11.10	-1.070%	467,888	-31.171%
2024-03-12	11.18	11.4000	10.9800	11.22	+0.899%	491,256	-31.907%
2024-03-11	11.00	11.4200	10.9800	11.12	+1.738%	1,034,235	-31.295%
2024-03-08	10.88	11.1200	10.8000	10.93	+1.674%	334,794	-30.101%
2024-03-07	10.77	10.9100	10.6700	10.75	+0.750%	315,823	-28.930%
2024-03-06	10.80	10.9850	10.5900	10.67	+0.471%	384,091	-28.397%
2024-03-05	10.75	10.7500	10.5500	10.62	-2.479%	425,180	-28.060%
2024-03-04	11.24	11.3800	10.8900	10.89	-3.457%	516,502	-29.844%
2024-03-01	11.02	11.2800	10.7100	11.28	+2.920%	513,511	-32.270%
2024-02-29	12.29	12.2900	10.3500	10.96	-2.578%	837,088	-30.292%
2024-02-28	11.49	11.5500	11.2400	11.25	-3.516%	334,861	-32.089%
2024-02-27	11.72	11.8500	11.5700	11.66	-0.086%	281,094	-34.477%
2024-02-26	11.03	11.6700	11.0300	11.67	+5.707%	346,423	-34.533%
2024-02-23	10.85	11.1700	10.8000	11.04	+1.845%	221,785	-30.797%
2024-02-22	11.04	11.1300	10.7700	10.84	-1.723%	350,257	-29.520%
2024-02-21	10.99	11.0900	10.9200	11.03	-0.181%	253,692	-30.734%
2024-02-20	10.90	11.1700	10.7400	11.05	-0.450%	699,594	-30.860%
2024-02-16	11.20	11.2500	10.8900	11.10	-2.546%	569,526	-31.171%
2024-02-15	11.12	11.4100	11.0100	11.39	+3.640%	738,908	-32.924%
2024-02-14	10.67	11.0500	10.5300	10.99	+5.877%	417,514	-30.482%
2024-02-13	10.56	10.6900	10.2790	10.38	-5.378%	773,591	-26.397%
2024-02-12	10.85	11.3400	10.8500	10.97	+1.386%	426,843	-30.356%
2024-02-09	10.98	11.0000	10.7000	10.82	-0.276%	546,385	-29.390%
2024-02-08	10.40	11.0200	10.2800	10.85	+3.927%	466,072	-29.585%
2024-02-07	10.87	10.9100	10.4200	10.44	-3.601%	546,281	-26.820%
2024-02-06	10.39	10.8500	10.3300	10.83	+4.335%	686,806	-29.455%
2024-02-05	10.50	10.7000	10.3200	10.38	-2.444%	317,934	-26.397%
2024-02-02	10.58	10.6700	10.3300	10.64	-0.839%	282,816	-28.195%
2024-02-01	10.83	11.0600	10.6500	10.73	+0.468%	245,679	-28.798%
2024-01-31	11.07	11.1400	10.6400	10.68	-3.870%	234,257	-28.464%
2024-01-30	11.24	11.3200	11.0650	11.11	-1.855%	189,114	-31.233%
2024-01-29	11.00	11.3700	10.9000	11.32	+2.443%	199,860	-32.509%
2024-01-26	11.55	11.6300	11.0500	11.05	-3.325%	154,707	-30.860%

document.getElementById("pvJR7L").onerror = function(){this.style.display='none';}; .dark-mode .rQSb2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQSb2q{ color: #333333; background-color: white; border: 2px solid #333333; }XPERXperi Incstock NYSE

XPER
Xperi Inc
stock NYSE