Dark

XPER
Xperi Inc
stock NYSE

At Close

Jul 28, 2026 3:59:58 PM EDT

7.64USD+0.329%(+0.03)357,057

6.60Bid 8.77Ask 2.17Spread

Pre-market

0.00USD-100.000%(-7.57)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

7.63USD-0.065%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	7.5700	7.8000	7.5600	7.6400	+0.394%	357,057	0.000%
2026-07-27	7.7300	7.7950	7.5250	7.6100	+0.528%	360,202	+0.394%
2026-07-24	7.5200	7.7350	7.3250	7.5700	+2.159%	465,194	+0.925%
2026-07-23	7.3700	7.4600	7.2100	7.4100	-0.803%	366,259	+3.104%
2026-07-22	7.5800	7.6800	7.3300	7.4700	-1.840%	354,467	+2.276%
2026-07-21	7.2900	7.6100	7.2900	7.6100	+4.247%	360,248	+0.394%
2026-07-20	7.3100	7.4450	7.3000	7.3000	0.000%	238,506	+4.658%
2026-07-17	7.3700	7.5100	7.2600	7.3000	-3.183%	295,963	+4.658%
2026-07-16	7.8300	7.8400	7.4950	7.5400	-3.581%	431,719	+1.326%
2026-07-15	7.8800	7.9700	7.7200	7.8200	+0.644%	360,852	-2.302%
2026-07-14	7.8700	7.9550	7.7300	7.7700	-0.512%	272,780	-1.673%
2026-07-13	7.8300	8.0000	7.7800	7.8100	+0.257%	238,237	-2.177%
2026-07-10	8.1100	8.1999	7.7700	7.7900	-3.350%	200,642	-1.926%
2026-07-09	7.8200	8.0900	7.7501	8.0600	+1.896%	257,257	-5.211%
2026-07-08	7.8100	7.9400	7.6600	7.9100	+0.253%	311,992	-3.413%
2026-07-07	8.1200	8.1200	7.8800	7.8900	-2.351%	280,110	-3.169%
2026-07-06	8.2000	8.4450	8.0800	8.0800	-1.463%	301,503	-5.446%
2026-07-02	8.6500	8.7500	8.1800	8.2000	-5.093%	407,638	-6.829%
2026-07-01	8.3100	8.6700	8.2400	8.6400	+4.982%	558,238	-11.574%
2026-06-30	8.0800	8.2900	7.9950	8.2300	-0.242%	590,128	-7.169%
2026-06-29	8.1300	8.3100	8.0700	8.2500	+2.230%	457,924	-7.394%
2026-06-26	7.6500	8.0700	7.6300	8.0700	+4.805%	1,017,913	-5.328%
2026-06-25	7.9700	7.9700	7.4950	7.7000	-1.911%	321,987	-0.779%
2026-06-24	8.0800	8.2400	7.7800	7.8500	-2.242%	724,909	-2.675%
2026-06-23	7.8500	8.1600	7.8500	8.0300	+0.753%	412,394	-4.857%
2026-06-22	7.8700	8.0000	7.6900	7.9700	+0.378%	476,367	-4.141%
2026-06-18	7.6900	7.9600	7.6900	7.9400	+3.251%	645,247	-3.778%
2026-06-17	7.8000	7.9050	7.5950	7.6900	-2.163%	547,230	-0.650%
2026-06-16	7.7600	7.9500	7.7600	7.8600	+1.946%	660,837	-2.799%
2026-06-15	7.7500	7.9500	7.6950	7.7100	0.000%	317,286	-0.908%
2026-06-12	7.4700	7.7600	7.4411	7.7100	+2.527%	249,020	-0.908%
2026-06-11	7.6200	7.6200	7.4000	7.5200	-0.397%	290,965	+1.596%
2026-06-10	7.4500	7.7400	7.4500	7.5500	-0.919%	231,653	+1.192%
2026-06-09	7.5800	7.7200	7.2250	7.6200	0.000%	343,460	+0.262%
2026-06-08	7.5000	7.6400	7.3700	7.6200	+2.695%	240,340	+0.262%
2026-06-05	7.6600	7.6600	7.3700	7.4200	-4.381%	458,667	+2.965%
2026-06-04	7.5100	7.8499	7.4700	7.7600	+3.743%	337,505	-1.546%
2026-06-03	7.9400	7.9400	7.4000	7.4800	-6.383%	381,142	+2.139%
2026-06-02	7.7400	7.9950	7.7200	7.9900	+2.436%	610,194	-4.380%
2026-06-01	7.7800	7.9400	7.5800	7.8000	-1.887%	708,950	-2.051%
2026-05-29	8.0100	8.0100	7.8250	7.9500	-0.749%	486,804	-3.899%
2026-05-28	8.0800	8.0800	7.9200	8.0100	+0.376%	305,807	-4.619%
2026-05-27	7.8700	8.0576	7.8700	7.9800	+0.885%	328,914	-4.261%
2026-05-26	7.7900	7.9200	7.7300	7.9100	+2.065%	308,071	-3.413%
2026-05-22	7.5500	7.7950	7.5500	7.7500	+2.649%	227,631	-1.419%
2026-05-21	7.4100	7.6200	7.2300	7.5500	+0.533%	394,044	+1.192%
2026-05-20	7.6000	7.6000	7.4300	7.5100	-1.444%	258,068	+1.731%
2026-05-19	7.5800	7.7500	7.5000	7.6200	+0.131%	737,317	+0.262%
2026-05-18	7.7300	7.8600	7.6100	7.6100	-1.297%	324,653	+0.394%
2026-05-15	7.9800	8.0300	7.6450	7.7100	-3.985%	476,132	-0.908%
2026-05-14	8.2200	8.3200	8.0300	8.0300	-2.192%	713,168	-4.857%
2026-05-13	8.0200	8.4950	7.9300	8.2100	+2.497%	1,271,067	-6.943%
2026-05-12	8.0800	8.2150	7.9600	8.0100	-0.249%	980,021	-4.619%
2026-05-11	8.0100	8.2050	7.9200	8.0300	0.000%	1,410,306	-4.857%
2026-05-08	7.7200	8.0300	7.5670	8.0300	+4.016%	1,034,519	-4.857%
2026-05-07	7.2400	7.9250	7.2400	7.7200	+11.884%	1,675,748	-1.036%
2026-05-06	6.9800	7.0200	6.8000	6.9000	-0.576%	367,284	+10.725%
2026-05-05	6.9900	7.0000	6.7550	6.9400	-0.430%	475,612	+10.086%
2026-05-04	6.9700	7.1300	6.9400	6.9700	0.000%	276,983	+9.613%
2026-05-01	6.7200	7.0100	6.7000	6.9700	+4.185%	299,707	+9.613%
2026-04-30	6.5500	6.6900	6.4450	6.6900	+1.210%	281,340	+14.200%
2026-04-29	6.5200	6.6300	6.4581	6.6100	+0.456%	212,235	+15.582%
2026-04-28	6.6400	6.6900	6.4900	6.5800	-1.201%	191,890	+16.109%
2026-04-27	6.5800	6.6900	6.5400	6.6600	+0.604%	194,285	+14.715%
2026-04-24	6.4700	6.6200	6.4000	6.6200	+2.955%	200,658	+15.408%
2026-04-23	6.6800	6.6800	6.2150	6.4300	-5.022%	316,589	+18.818%
2026-04-22	6.6400	6.7800	6.5150	6.7700	+1.958%	356,711	+12.851%
2026-04-21	6.6800	6.8472	6.5900	6.6400	-0.599%	377,997	+15.060%
2026-04-20	6.4200	6.7700	6.4100	6.6800	+3.086%	818,128	+14.371%
2026-04-17	6.4800	6.5800	6.3500	6.4800	+1.250%	361,950	+17.901%
2026-04-16	6.4400	6.4750	6.3750	6.4000	-0.156%	259,716	+19.375%
2026-04-15	6.1200	6.4100	6.1200	6.4100	+5.082%	296,081	+19.189%
2026-04-14	6.0700	6.1600	6.0100	6.1000	+1.667%	303,960	+25.246%
2026-04-13	5.7600	6.0000	5.7600	6.0000	+3.270%	304,880	+27.333%
2026-04-10	5.8100	5.8300	5.7200	5.8100	-0.172%	129,489	+31.497%
2026-04-09	5.7500	5.8400	5.6100	5.8200	+0.345%	237,940	+31.271%
2026-04-08	6.0600	6.0733	5.7500	5.8000	-0.515%	237,185	+31.724%
2026-04-07	5.7800	5.9000	5.7700	5.8300	+0.344%	194,848	+31.046%
2026-04-06	5.7400	5.8700	5.7250	5.8100	+1.573%	163,028	+31.497%
2026-04-02	5.5700	5.7400	5.5000	5.7200	+1.060%	145,087	+33.566%
2026-04-01	5.6600	5.7350	5.5700	5.6600	+1.071%	528,190	+34.982%
2026-03-31	5.6400	5.6700	5.4900	5.6000	+0.901%	253,472	+36.429%
2026-03-30	5.5700	5.6300	5.4800	5.5500	+0.362%	235,315	+37.658%
2026-03-27	5.5400	5.5700	5.4500	5.5300	-1.073%	260,004	+38.156%
2026-03-26	5.5000	5.7000	5.5000	5.5900	0.000%	270,435	+36.673%
2026-03-25	5.6500	5.6850	5.5000	5.5900	+0.359%	212,715	+36.673%
2026-03-24	5.6600	5.7300	5.5400	5.5700	-3.800%	225,498	+37.163%
2026-03-23	5.7100	5.8600	5.6900	5.7900	+2.478%	267,159	+31.952%
2026-03-20	5.8300	5.8300	5.6100	5.6500	-3.087%	332,416	+35.221%
2026-03-19	5.8000	5.9000	5.6700	5.8300	-0.850%	248,741	+31.046%
2026-03-18	5.8500	5.9800	5.7950	5.8800	-0.508%	416,879	+29.932%
2026-03-17	5.8100	6.0045	5.8000	5.9100	+2.426%	352,464	+29.272%
2026-03-16	5.7900	5.8500	5.6600	5.7700	+1.228%	408,927	+32.409%
2026-03-13	5.6600	5.7800	5.6000	5.7000	+0.707%	394,242	+34.035%
2026-03-12	5.7900	5.9000	5.6400	5.6600	-3.578%	261,221	+34.982%
2026-03-11	5.9400	6.1000	5.8150	5.8700	-1.345%	338,037	+30.153%
2026-03-10	6.0800	6.1300	5.9360	5.9500	-1.977%	415,811	+28.403%
2026-03-09	6.0600	6.1100	5.8450	6.0700	-1.461%	275,100	+25.865%
2026-03-06	6.1100	6.1777	5.9800	6.1600	-1.124%	674,287	+24.026%
2026-03-05	6.4000	6.4700	6.1500	6.2300	-2.504%	494,348	+22.632%
2026-03-04	6.1800	6.4950	6.0600	6.3900	+4.072%	680,773	+19.562%
2026-03-03	5.9300	6.2699	5.9300	6.1400	-0.808%	594,069	+24.430%
2026-03-02	5.8300	6.2050	5.7838	6.1900	+0.979%	894,435	+23.425%
2026-02-27	5.6600	6.2300	5.6350	6.1300	+6.055%	664,489	+24.633%
2026-02-26	5.6700	5.8300	5.3200	5.7800	+3.957%	482,518	+32.180%
2026-02-25	5.4500	5.5900	5.3400	5.5600	+3.154%	468,326	+37.410%
2026-02-24	5.2700	5.4500	5.2700	5.3900	+2.083%	470,206	+41.744%
2026-02-23	5.4200	5.4300	5.2600	5.2800	-3.825%	425,847	+44.697%
2026-02-20	5.4200	5.6690	5.3900	5.4900	+0.549%	331,802	+39.162%
2026-02-19	5.4000	5.4700	5.3350	5.4600	+0.552%	289,437	+39.927%
2026-02-18	5.3500	5.5250	5.3338	5.4300	+1.117%	357,785	+40.700%
2026-02-17	5.4600	5.5300	5.1600	5.3700	-1.648%	272,583	+42.272%
2026-02-13	5.2500	5.4700	5.2400	5.4600	+4.198%	482,119	+39.927%
2026-02-12	5.6300	5.6300	5.0650	5.2400	-4.900%	863,657	+45.802%
2026-02-11	5.6600	5.6600	5.3901	5.5100	-2.822%	267,934	+38.657%
2026-02-10	5.4800	5.7350	5.4550	5.6700	+3.846%	499,912	+34.744%
2026-02-09	5.4200	5.4900	5.2900	5.4600	+1.487%	367,323	+39.927%
2026-02-06	5.2700	5.4750	5.1601	5.3800	+5.284%	491,674	+42.007%
2026-02-05	5.3600	5.3600	5.0900	5.1100	-5.720%	519,608	+49.511%
2026-02-04	5.2500	5.4850	5.2500	5.4200	+3.238%	502,251	+40.959%
2026-02-03	5.6700	5.6700	5.1450	5.2500	-8.056%	601,795	+45.524%
2026-02-02	5.6300	5.7950	5.6300	5.7100	+0.883%	296,648	+33.800%
2026-01-30	5.6300	5.7300	5.6200	5.6600	-1.222%	377,742	+34.982%
2026-01-29	5.8200	5.8200	5.5750	5.7300	-0.693%	380,059	+33.333%
2026-01-28	5.9200	5.9250	5.7100	5.7700	-2.698%	395,526	+32.409%
2026-01-27	5.9500	5.9600	5.8200	5.9300	-0.503%	314,534	+28.836%
2026-01-26	5.9600	6.0200	5.9100	5.9600	-0.168%	221,094	+28.188%
2026-01-23	6.1900	6.1900	5.9350	5.9700	-3.865%	376,533	+27.973%
2026-01-22	6.1300	6.3150	6.1200	6.2100	+1.970%	330,640	+23.027%
2026-01-21	6.1200	6.1950	5.8800	6.0900	-0.164%	346,798	+25.452%
2026-01-20	6.0500	6.2570	5.9450	6.1000	-1.294%	548,751	+25.246%
2026-01-16	6.1600	6.2750	6.1350	6.1800	-0.162%	533,576	+23.625%
2026-01-15	6.1100	6.2700	6.0200	6.1900	+1.475%	489,820	+23.425%
2026-01-14	6.0400	6.2182	6.0400	6.1000	+1.161%	329,049	+25.246%
2026-01-13	6.0200	6.0650	5.9500	6.0300	-0.166%	222,021	+26.700%
2026-01-12	6.0700	6.1400	5.9546	6.0400	-1.146%	312,861	+26.490%
2026-01-09	6.1100	6.1690	5.9150	6.1100	0.000%	385,533	+25.041%
2026-01-08	6.1300	6.1550	6.0147	6.1100	-0.326%	301,298	+25.041%
2026-01-07	6.1600	6.1700	5.9450	6.1300	-0.809%	327,365	+24.633%
2026-01-06	6.1300	6.2350	6.0300	6.1800	+0.162%	529,016	+23.625%
2026-01-05	5.7800	6.2400	5.7800	6.1700	+6.932%	664,546	+23.825%
2026-01-02	5.9200	5.9200	5.6700	5.7700	-1.536%	336,772	+32.409%
2025-12-31	5.9600	5.9600	5.8100	5.8600	-2.170%	428,783	+30.375%
2025-12-30	5.8500	6.0000	5.8500	5.9900	+2.044%	368,269	+27.546%
2025-12-29	5.8800	5.9100	5.8101	5.8700	-1.012%	287,858	+30.153%
2025-12-26	5.9200	5.9350	5.7900	5.9300	+0.338%	292,423	+28.836%
2025-12-24	5.9200	5.9500	5.8400	5.9100	-0.169%	138,710	+29.272%
2025-12-23	5.8300	5.9800	5.8000	5.9200	+0.509%	417,534	+29.054%
2025-12-22	5.8600	5.9700	5.8600	5.8900	+0.856%	380,867	+29.711%
2025-12-19	5.8800	5.8800	5.7950	5.8400	-0.680%	419,752	+30.822%
2025-12-18	5.9200	6.0050	5.8400	5.8800	+1.031%	411,233	+29.932%
2025-12-17	6.0600	6.0800	5.8100	5.8200	-3.642%	349,183	+31.271%
2025-12-16	5.9800	6.0750	5.9200	6.0400	+0.667%	540,290	+26.490%
2025-12-15	6.1700	6.2000	5.9900	6.0000	-2.597%	593,612	+27.333%
2025-12-12	6.2000	6.2700	6.1200	6.1600	-0.324%	454,525	+24.026%
2025-12-11	6.2200	6.2600	6.1000	6.1800	-1.120%	342,566	+23.625%
2025-12-10	6.1500	6.3000	6.1250	6.2500	+1.626%	499,787	+22.240%
2025-12-09	6.0000	6.1750	5.9720	6.1500	+1.485%	438,091	+24.228%
2025-12-08	6.0400	6.1900	6.0150	6.0600	+0.664%	249,326	+26.073%
2025-12-05	5.8300	6.0300	5.8100	6.0200	+2.555%	513,577	+26.910%
2025-12-04	5.9500	5.9500	5.8200	5.8700	-2.167%	356,718	+30.153%
2025-12-03	5.8400	6.0100	5.8150	6.0000	+2.740%	376,792	+27.333%
2025-12-02	5.7400	5.8750	5.7000	5.8400	+2.456%	364,431	+30.822%
2025-12-01	5.7400	5.7600	5.6310	5.7000	-1.554%	702,231	+34.035%
2025-11-28	5.7500	5.8400	5.7500	5.7900	+0.871%	177,802	+31.952%
2025-11-26	5.7100	5.7750	5.6300	5.7400	+0.525%	389,951	+33.101%
2025-11-25	5.7900	5.9200	5.6300	5.7100	-0.696%	489,532	+33.800%
2025-11-24	5.7100	5.8450	5.6169	5.7500	+1.232%	695,513	+32.870%
2025-11-21	5.4700	5.7100	5.4150	5.6800	+4.412%	505,519	+34.507%
2025-11-20	5.7000	5.7699	5.4000	5.4400	-3.546%	587,229	+40.441%
2025-11-19	5.9500	5.9500	5.6200	5.6400	-3.093%	658,432	+35.461%
2025-11-18	5.9300	5.9950	5.8050	5.8200	-2.349%	502,313	+31.271%
2025-11-17	6.1700	6.2210	5.9250	5.9600	-3.716%	539,876	+28.188%
2025-11-14	6.2100	6.3200	6.1000	6.1900	-1.746%	533,655	+23.425%
2025-11-13	6.5500	6.6550	6.2350	6.3000	-4.401%	412,216	+21.270%
2025-11-12	6.6400	6.7000	6.5300	6.5900	+0.304%	422,878	+15.933%
2025-11-11	6.5700	6.6450	6.4850	6.5700	0.000%	449,521	+16.286%
2025-11-10	6.7200	6.7200	6.4000	6.5700	-0.303%	492,557	+16.286%
2025-11-07	6.7400	6.8200	6.5150	6.5900	-4.076%	509,992	+15.933%
2025-11-06	7.0200	7.4350	6.8250	6.8700	+1.929%	1,000,012	+11.208%
2025-11-05	6.4000	6.7800	6.4000	6.7400	+5.808%	731,648	+13.353%
2025-11-04	6.4500	6.5100	6.3100	6.3700	-3.485%	514,236	+19.937%
2025-11-03	6.7000	6.7200	6.4300	6.6000	-1.786%	518,290	+15.758%
2025-10-31	6.5900	6.8100	6.5700	6.7200	+2.283%	495,500	+13.690%
2025-10-30	6.5600	6.6500	6.5400	6.5700	-1.203%	399,827	+16.286%
2025-10-29	6.7500	6.8650	6.5600	6.6500	-1.335%	486,406	+14.887%
2025-10-28	6.6100	6.7800	6.5920	6.7400	+1.506%	419,304	+13.353%
2025-10-27	6.7400	6.7450	6.6350	6.6400	-0.450%	377,934	+15.060%
2025-10-24	6.6900	6.7500	6.6700	6.6700	+0.908%	191,077	+14.543%
2025-10-23	6.5400	6.6800	6.5400	6.6100	+0.916%	418,192	+15.582%
2025-10-22	6.7300	6.8050	6.4400	6.5500	-3.392%	442,862	+16.641%
2025-10-21	6.7000	6.8950	6.6350	6.7800	+0.743%	447,330	+12.684%
2025-10-20	6.7000	6.7700	6.6200	6.7300	+1.815%	479,005	+13.522%
2025-10-17	6.6500	6.7600	6.5900	6.6100	-1.637%	522,482	+15.582%
2025-10-16	6.7800	6.9000	6.6700	6.7200	-0.592%	460,679	+13.690%
2025-10-15	6.7400	6.8000	6.6900	6.7600	+0.745%	412,669	+13.018%
2025-10-14	6.3800	6.7900	6.3800	6.7100	+3.390%	518,961	+13.860%
2025-10-13	6.3300	6.5300	6.3100	6.4900	+3.180%	340,200	+17.720%
2025-10-10	6.7100	6.7700	6.2700	6.2900	-6.119%	597,986	+21.463%
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	+15.060%
2025-10-07	6.8400	6.9500	6.5300	6.5800	-4.360%	532,558	+16.109%
2025-10-06	6.8300	6.9450	6.7901	6.8800	+0.292%	508,460	+11.047%
2025-10-03	6.7800	6.9589	6.7800	6.8600	+2.083%	619,153	+11.370%
2025-10-02	6.8500	6.9500	6.4950	6.7200	+2.283%	916,547	+13.690%
2025-10-01	6.4300	6.6100	6.4300	6.5700	+1.389%	461,817	+16.286%
2025-09-30	6.5900	6.6900	6.4450	6.4800	-2.115%	464,734	+17.901%
2025-09-29	6.6500	6.6800	6.5500	6.6200	+0.303%	359,412	+15.408%
2025-09-26	6.4800	6.6100	6.4450	6.6000	+2.167%	637,408	+15.758%
2025-09-25	6.4100	6.5199	6.3650	6.4600	-0.155%	415,402	+18.266%
2025-09-24	6.3000	6.4800	6.3000	6.4700	+2.536%	334,002	+18.083%
2025-09-23	6.5600	6.5899	6.3100	6.3100	-3.072%	493,115	+21.078%
2025-09-22	6.0700	6.5550	6.0700	6.5100	+6.547%	912,731	+17.358%
2025-09-19	6.1500	6.2200	6.0750	6.1100	-0.326%	723,465	+25.041%
2025-09-18	6.0400	6.1450	5.9900	6.1300	+2.508%	490,342	+24.633%
2025-09-17	5.9900	6.1300	5.9500	5.9800	+0.168%	517,283	+27.759%
2025-09-16	5.9200	5.9850	5.8900	5.9700	+0.168%	446,946	+27.973%
2025-09-15	6.0100	6.0600	5.9000	5.9600	-1.161%	335,802	+28.188%
2025-09-12	6.0600	6.0760	5.9550	6.0300	-0.659%	430,448	+26.700%
2025-09-11	5.9300	6.0860	5.9300	6.0700	+2.189%	422,610	+25.865%
2025-09-10	6.0000	6.0900	5.8850	5.9400	-1.165%	528,793	+28.620%
2025-09-09	6.1100	6.1250	6.0000	6.0100	-1.958%	373,058	+27.121%
2025-09-08	6.1500	6.1803	6.0600	6.1300	0.000%	355,173	+24.633%
2025-09-05	6.0400	6.1800	6.0150	6.1300	+1.827%	423,084	+24.633%
2025-09-04	5.9300	6.0400	5.8700	6.0200	+2.381%	283,150	+26.910%
2025-09-03	5.8600	5.9800	5.8600	5.8800	+0.170%	560,474	+29.932%
2025-09-02	5.9200	6.0000	5.8200	5.8700	-2.167%	419,985	+30.153%
2025-08-29	6.0600	6.0800	5.9546	6.0000	-0.662%	558,148	+27.333%
2025-08-28	6.1000	6.1000	6.0000	6.0400	-0.821%	415,096	+26.490%
2025-08-27	6.0000	6.0900	5.9500	6.0900	+1.331%	398,867	+25.452%
2025-08-26	6.2000	6.2400	5.9850	6.0100	-3.376%	628,632	+27.121%
2025-08-25	6.2200	6.4800	6.1800	6.2200	+0.161%	827,428	+22.830%
2025-08-22	6.0500	6.2400	5.9900	6.2100	+4.020%	507,119	+23.027%
2025-08-21	6.0100	6.0500	5.9350	5.9700	-1.159%	440,561	+27.973%
2025-08-20	6.1500	6.1600	5.9900	6.0400	-2.107%	459,960	+26.490%
2025-08-19	6.1700	6.3300	6.0500	6.1700	+0.489%	562,376	+23.825%
2025-08-18	5.9200	6.1500	5.9000	6.1400	+3.892%	406,361	+24.430%
2025-08-15	5.9200	5.9400	5.7800	5.9100	+0.340%	663,811	+29.272%
2025-08-14	6.1000	6.1650	5.8050	5.8900	-5.457%	371,387	+29.711%
2025-08-13	6.1000	6.2400	6.0500	6.2300	+2.975%	658,703	+22.632%
2025-08-12	5.9900	6.0600	5.8600	6.0500	+1.340%	549,564	+26.281%
2025-08-11	6.1000	6.1400	5.9200	5.9700	-2.451%	436,632	+27.973%
2025-08-08	5.9700	6.1400	5.7300	6.1200	+1.830%	738,600	+24.837%
2025-08-07	5.7500	6.0300	5.7300	6.0100	+5.624%	852,872	+27.121%
2025-08-06	5.7300	5.8400	5.6850	5.6900	-0.698%	698,628	+34.271%
2025-08-05	5.7700	5.8200	5.6950	5.7300	-0.348%	576,015	+33.333%
2025-08-04	5.8500	5.8900	5.7200	5.7500	-0.862%	581,131	+32.870%
2025-08-01	5.9200	5.9200	5.7250	5.8000	-3.654%	784,179	+31.724%
2025-07-31	6.2200	6.2500	5.9500	6.0200	-3.526%	791,280	+26.910%
2025-07-30	6.4300	6.5050	6.1500	6.2400	-2.955%	967,398	+22.436%
2025-07-29	6.8900	6.9200	6.2550	6.4300	-14.721%	1,140,450	+18.818%
2025-07-28	7.5600	7.5897	7.4800	7.5400	0.000%	217,955	+1.326%
2025-07-25	7.5500	7.5600	7.4800	7.5400	-0.132%	207,354	+1.326%
2025-07-24	7.6700	7.7198	7.5300	7.5500	-2.706%	157,259	+1.192%
2025-07-23	7.6800	7.7800	7.6100	7.7600	+1.704%	191,330	-1.546%
2025-07-22	7.5700	7.7100	7.5600	7.6300	+0.263%	199,205	+0.131%
2025-07-21	7.7200	7.9750	7.5700	7.6100	-0.653%	353,201	+0.394%
2025-07-18	7.6200	7.6800	7.4700	7.6600	+1.323%	364,418	-0.261%
2025-07-17	7.5100	7.5900	7.4300	7.5600	+0.532%	251,970	+1.058%
2025-07-16	7.5600	7.6100	7.4200	7.5200	-0.133%	175,998	+1.596%
2025-07-15	7.7200	7.7800	7.5150	7.5300	-1.953%	252,006	+1.461%
2025-07-14	7.7100	7.8250	7.6450	7.6800	-1.538%	203,499	-0.521%
2025-07-11	7.9100	7.9500	7.7750	7.8000	-2.133%	256,747	-2.051%
2025-07-10	8.0400	8.0700	7.9500	7.9700	-0.994%	186,922	-4.141%
2025-07-09	8.0300	8.1000	7.9000	8.0500	+0.124%	158,675	-5.093%
2025-07-08	8.0100	8.1236	8.0000	8.0400	+0.878%	223,539	-4.975%
2025-07-07	8.0600	8.1500	7.9600	7.9700	-2.088%	203,904	-4.141%
2025-07-03	8.0900	8.2000	8.0600	8.1400	+0.494%	180,966	-6.143%
2025-07-02	8.1400	8.2400	8.0450	8.1000	-0.123%	264,453	-5.679%
2025-07-01	7.8400	8.1510	7.8189	8.1100	+2.528%	311,686	-5.795%
2025-06-30	7.9000	7.9400	7.8500	7.9100	+0.381%	209,316	-3.413%
2025-06-27	7.9800	7.9800	7.8000	7.8800	-1.129%	296,705	-3.046%
2025-06-26	7.9200	7.9800	7.7800	7.9700	+1.142%	214,091	-4.141%
2025-06-25	7.9900	8.0973	7.8800	7.8800	-1.990%	165,089	-3.046%
2025-06-24	7.8800	8.0800	7.8800	8.0400	+3.475%	280,760	-4.975%
2025-06-23	7.6600	7.8150	7.6050	7.7700	+0.388%	291,470	-1.673%
2025-06-20	7.8200	7.9000	7.6800	7.7400	-0.129%	386,449	-1.292%
2025-06-18	7.7200	7.8400	7.7100	7.7500	+0.129%	253,557	-1.419%
2025-06-17	8.0000	8.0700	7.6900	7.7400	-4.562%	284,993	-1.292%
2025-06-16	7.8900	8.1700	7.8500	8.1100	+3.576%	283,252	-5.795%
2025-06-13	7.8600	7.9550	7.7500	7.8300	-2.733%	300,759	-2.427%
2025-06-12	8.0000	8.0650	7.9350	8.0500	-0.371%	265,159	-5.093%
2025-06-11	8.1100	8.2150	8.0008	8.0800	+0.373%	335,229	-5.446%
2025-06-10	7.9800	8.1500	7.9650	8.0500	+1.258%	372,480	-5.093%
2025-06-09	7.9200	7.9800	7.8300	7.9500	+1.533%	247,619	-3.899%
2025-06-06	7.7200	7.8550	7.6100	7.8300	+3.162%	233,993	-2.427%
2025-06-05	7.8500	7.8550	7.5650	7.5900	-3.435%	236,056	+0.659%
2025-06-04	7.9100	7.9500	7.8200	7.8600	-0.380%	196,470	-2.799%
2025-06-03	7.6400	7.9700	7.6200	7.8900	+3.137%	285,656	-3.169%
2025-06-02	7.7000	7.8900	7.6400	7.6500	-1.797%	509,905	-0.131%
2025-05-30	7.7600	7.8400	7.7100	7.7900	0.000%	211,273	-1.926%
2025-05-29	7.9400	7.9700	7.7900	7.7900	-0.638%	154,758	-1.926%
2025-05-28	7.9000	7.9000	7.8200	7.8400	-0.634%	136,707	-2.551%
2025-05-27	7.8700	7.9850	7.7500	7.8900	+1.675%	197,374	-3.169%
2025-05-23	7.6200	7.7700	7.6020	7.7600	+0.258%	274,805	-1.546%
2025-05-22	7.8000	7.9200	7.7400	7.7400	-1.276%	158,600	-1.292%
2025-05-21	7.9200	8.0465	7.7150	7.8400	-2.730%	389,864	-2.551%
2025-05-20	7.9200	8.0900	7.8550	8.0600	+1.256%	288,248	-5.211%
2025-05-19	7.9300	8.1100	7.8800	7.9600	-0.251%	328,686	-4.020%
2025-05-16	8.3100	8.3100	7.8950	7.9800	-3.739%	401,683	-4.261%
2025-05-15	8.2900	8.4334	8.2610	8.2900	0.000%	439,061	-7.841%
2025-05-14	8.3300	8.3700	8.2150	8.2900	-0.600%	383,663	-7.841%
2025-05-13	8.4600	8.4600	8.2400	8.3400	-0.239%	461,159	-8.393%
2025-05-12	8.5000	8.5000	8.2500	8.3600	+3.210%	839,394	-8.612%
2025-05-09	8.1000	8.2300	8.0100	8.1000	+0.998%	419,745	-5.679%
2025-05-08	7.2400	8.1400	7.1900	8.0200	+15.396%	874,252	-4.738%
2025-05-07	7.1100	7.1200	6.9300	6.9500	-0.997%	274,621	+9.928%
2025-05-06	6.9300	7.1200	6.9300	7.0200	0.000%	252,871	+8.832%
2025-05-05	7.1100	7.1550	7.0000	7.0200	-2.228%	234,663	+8.832%
2025-05-02	7.3300	7.3400	7.1800	7.1800	-1.102%	283,154	+6.407%
2025-05-01	7.4200	7.4400	7.1900	7.2600	-1.759%	327,620	+5.234%
2025-04-30	7.2900	7.4500	7.1959	7.3900	-0.805%	271,225	+3.383%
2025-04-29	7.3500	7.4600	7.2900	7.4500	+1.085%	305,393	+2.550%
2025-04-28	7.3700	7.4500	7.2700	7.3700	+0.136%	293,475	+3.664%
2025-04-25	7.2500	7.3700	7.2200	7.3600	+0.960%	252,394	+3.804%
2025-04-24	7.0600	7.3000	6.9903	7.2900	+3.698%	542,788	+4.801%
2025-04-23	6.9200	7.1400	6.9200	7.0300	+4.613%	437,420	+8.677%
2025-04-22	6.6200	6.7400	6.5100	6.7200	+2.595%	272,839	+13.690%
2025-04-21	6.4600	6.5500	6.3600	6.5500	+0.460%	523,349	+16.641%
2025-04-17	6.5100	6.6300	6.4800	6.5200	0.000%	308,766	+17.178%
2025-04-16	6.4800	6.5900	6.4100	6.5200	-0.153%	324,213	+17.178%
2025-04-15	6.5700	6.7400	6.5250	6.5300	-0.609%	294,424	+16.998%
2025-04-14	6.6800	6.7200	6.4451	6.5700	+0.613%	261,322	+16.286%
2025-04-11	6.5400	6.6200	6.2900	6.5300	-0.153%	260,296	+16.998%
2025-04-10	6.8400	6.9000	6.4250	6.5400	-6.571%	425,310	+16.820%
2025-04-09	6.4100	7.2200	6.3200	7.0000	+8.359%	419,342	+9.143%
2025-04-08	6.9400	6.9400	6.3292	6.4600	-3.869%	630,744	+18.266%
2025-04-07	6.6300	7.1300	6.4600	6.7200	-2.326%	449,078	+13.690%
2025-04-04	7.0400	7.2150	6.7500	6.8800	-5.753%	500,063	+11.047%
2025-04-03	7.4200	7.5000	7.1400	7.3000	-6.410%	369,116	+4.658%
2025-04-02	7.6400	7.8300	7.6400	7.8000	+0.645%	166,193	-2.051%
2025-04-01	7.6600	7.7700	7.5850	7.7500	+0.389%	206,965	-1.419%
2025-03-31	7.7100	7.8000	7.6200	7.7200	-1.531%	275,266	-1.036%
2025-03-28	8.1600	8.1750	7.7300	7.8400	-4.507%	239,349	-2.551%
2025-03-27	8.0800	8.2400	8.0306	8.2100	+1.609%	424,820	-6.943%
2025-03-26	8.1700	8.2200	8.0000	8.0800	-1.343%	222,160	-5.446%
2025-03-25	8.0700	8.3200	8.0700	8.1900	+1.613%	294,629	-6.716%
2025-03-24	8.1200	8.1900	8.0300	8.0600	+0.876%	217,061	-5.211%
2025-03-21	7.9300	8.0800	7.9000	7.9900	-0.498%	542,731	-4.380%
2025-03-20	8.0100	8.1300	7.9300	8.0300	-0.496%	197,018	-4.857%
2025-03-19	7.8400	8.0900	7.8400	8.0700	+3.065%	230,454	-5.328%
2025-03-18	7.9800	8.0000	7.7700	7.8300	-2.125%	195,116	-2.427%
2025-03-17	7.9100	8.0800	7.8450	8.0000	+1.266%	361,750	-4.500%
2025-03-14	7.8600	8.0100	7.8000	7.9000	+1.673%	253,133	-3.291%
2025-03-13	8.0000	8.0300	7.6200	7.7700	-3.358%	495,703	-1.673%
2025-03-12	7.6800	8.0900	7.6595	8.0400	+5.236%	496,081	-4.975%
2025-03-11	7.7100	7.7300	7.5400	7.6400	-0.391%	349,383	0.000%
2025-03-10	7.6800	7.7883	7.5401	7.6700	-2.417%	370,976	-0.391%
2025-03-07	7.9700	8.1050	7.8200	7.8600	-1.750%	317,415	-2.799%
2025-03-06	8.1800	8.2700	7.8100	8.0000	-3.030%	366,186	-4.500%
2025-03-05	8.0900	8.3050	8.0400	8.2500	+1.726%	322,324	-7.394%
2025-03-04	7.5500	8.2100	7.3622	8.1100	+0.123%	517,815	-5.795%
2025-03-03	8.4800	8.5200	8.0300	8.1000	-4.255%	440,711	-5.679%
2025-02-28	8.3100	8.4600	8.1900	8.4600	+2.051%	497,276	-9.693%
2025-02-27	8.5000	8.9600	8.1650	8.2900	-3.154%	657,866	-7.841%
2025-02-26	8.6200	8.8400	8.5200	8.5600	-0.811%	433,076	-10.748%
2025-02-25	8.7400	8.8250	8.5400	8.6300	-0.116%	373,477	-11.472%
2025-02-24	8.9000	8.9000	8.5600	8.6400	-2.373%	434,675	-11.574%
2025-02-21	9.0800	9.2500	8.8500	8.8500	-1.117%	287,362	-13.672%
2025-02-20	8.9300	9.0000	8.8250	8.9500	+0.112%	383,420	-14.637%
2025-02-19	8.9400	9.0350	8.8750	8.9400	+0.224%	442,140	-14.541%
2025-02-18	9.2300	9.2300	8.9000	8.9200	-2.832%	450,311	-14.350%
2025-02-14	9.2000	9.3400	9.0400	9.1800	+0.328%	235,841	-16.776%
2025-02-13	9.2000	9.2000	9.0000	9.1500	+0.219%	252,471	-16.503%
2025-02-12	9.0800	9.2100	9.0800	9.1300	-0.761%	170,855	-16.320%
2025-02-11	9.4300	9.4300	9.0800	9.2000	-2.646%	199,277	-16.957%
2025-02-10	9.2900	9.5900	9.1862	9.4500	+2.606%	225,364	-19.153%
2025-02-07	9.2900	9.3248	9.1000	9.2100	-0.432%	157,868	-17.047%
2025-02-06	9.4100	9.4200	9.2400	9.2500	-0.857%	183,200	-17.405%
2025-02-05	9.1600	9.3400	9.0600	9.3300	+2.303%	148,913	-18.114%

document.getElementById("LWzvM8").onerror = function(){this.style.display='none';}; .dark-mode .XGJbRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGJbRC{ color: #333333; background-color: white; border: 2px solid #333333; }XPERXperi Incstock NYSE

XPER
Xperi Inc
stock NYSE