Dark

XPER
Xperi Inc
stock NYSE

Market Open

Sep 17, 2026 10:43:55 AM EDT

5.57USD+0.906%(+0.05)39,148

5.56Bid 5.58Ask 0.02Spread

Pre-market

0.00USD-100.000%(-5.52)0

After-hours

Sep 16, 2026 4:10:30 PM EDT

5.52USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	5.5500	5.6000	5.5300	5.5700	+0.906%	39,148	0.000%
2026-09-16	5.6100	5.6200	5.5100	5.5200	-1.604%	411,892	+0.906%
2026-09-15	5.7500	5.7500	5.5440	5.6100	-2.435%	286,753	-0.713%
2026-09-14	5.8600	5.9200	5.7050	5.7500	-2.211%	279,196	-3.130%
2026-09-11	5.7900	5.9150	5.7392	5.8800	+2.977%	271,858	-5.272%
2026-09-10	5.7700	5.8100	5.7100	5.7100	-2.058%	892,193	-2.452%
2026-09-09	5.7500	5.8750	5.7250	5.8300	+0.691%	341,844	-4.460%
2026-09-08	5.7200	5.8400	5.6500	5.7900	0.000%	386,555	-3.800%
2026-09-04	5.7800	5.8350	5.7200	5.7900	-0.686%	312,127	-3.800%
2026-09-03	5.9000	5.9950	5.8100	5.8300	-0.171%	305,994	-4.460%
2026-09-02	5.7900	5.9000	5.7900	5.8400	+0.690%	294,319	-4.623%
2026-09-01	5.8700	5.9200	5.7800	5.8000	-2.357%	537,978	-3.966%
2026-08-31	5.9600	5.9900	5.8800	5.9400	-1.000%	472,299	-6.229%
2026-08-28	6.0400	6.1500	5.9500	6.0000	-1.153%	1,156,397	-7.167%
2026-08-27	6.2200	6.2500	6.0500	6.0700	-1.301%	382,015	-8.237%
2026-08-26	6.2200	6.3300	6.0900	6.1500	-2.381%	297,676	-9.431%
2026-08-25	6.1500	6.3300	6.1450	6.3000	+1.777%	373,605	-11.587%
2026-08-24	6.2200	6.2463	6.1550	6.1900	-0.960%	312,860	-10.016%
2026-08-21	6.1300	6.2881	6.1100	6.2500	+1.626%	341,681	-10.880%
2026-08-20	6.2600	6.2700	6.1000	6.1500	-1.914%	483,746	-9.431%
2026-08-19	6.5100	6.5550	6.2600	6.2700	-3.091%	366,673	-11.164%
2026-08-18	6.5000	6.5650	6.4050	6.4700	-0.462%	747,737	-13.910%
2026-08-17	6.7400	6.7400	6.4100	6.5000	-3.561%	480,896	-14.308%
2026-08-14	6.6100	6.7600	6.5050	6.7400	+2.588%	497,953	-17.359%
2026-08-13	6.6300	6.6300	6.5100	6.5700	-0.303%	555,078	-15.221%
2026-08-12	6.6200	6.6600	6.4700	6.5900	-0.453%	536,454	-15.478%
2026-08-11	6.8700	6.9204	6.6000	6.6200	-2.790%	762,285	-15.861%
2026-08-10	7.0700	7.2000	6.7500	6.8100	-4.622%	584,232	-18.209%
2026-08-07	6.9100	7.2700	6.9000	7.1400	+4.082%	667,458	-21.989%
2026-08-06	7.5400	7.6200	6.8100	6.8600	-12.388%	1,057,034	-18.805%
2026-08-05	7.9300	8.0100	7.7500	7.8300	-1.509%	471,213	-28.863%
2026-08-04	7.8500	8.0400	7.8200	7.9500	+1.793%	500,224	-29.937%
2026-08-03	7.8100	7.9300	7.7100	7.8100	+1.297%	321,520	-28.681%
2026-07-31	7.5900	7.7200	7.3862	7.7100	+2.119%	401,277	-27.756%
2026-07-30	7.6800	7.6800	7.4200	7.5500	0.000%	296,502	-26.225%
2026-07-29	7.7000	7.7800	7.5300	7.5500	-1.048%	284,864	-26.225%
2026-07-28	7.6000	7.8200	7.5500	7.6300	+0.263%	357,132	-26.999%
2026-07-27	7.7300	7.7950	7.5250	7.6100	+0.528%	360,202	-26.807%
2026-07-24	7.5200	7.7350	7.3250	7.5700	+2.159%	465,194	-26.420%
2026-07-23	7.3700	7.4600	7.2100	7.4100	-0.803%	366,259	-24.831%
2026-07-22	7.5800	7.6800	7.3300	7.4700	-1.840%	354,467	-25.435%
2026-07-21	7.2900	7.6100	7.2900	7.6100	+4.247%	360,248	-26.807%
2026-07-20	7.3100	7.4450	7.3000	7.3000	0.000%	238,506	-23.699%
2026-07-17	7.3700	7.5100	7.2600	7.3000	-3.183%	295,963	-23.699%
2026-07-16	7.8300	7.8400	7.4950	7.5400	-3.581%	431,719	-26.127%
2026-07-15	7.8800	7.9700	7.7200	7.8200	+0.644%	360,852	-28.772%
2026-07-14	7.8700	7.9550	7.7300	7.7700	-0.512%	272,780	-28.314%
2026-07-13	7.8300	8.0000	7.7800	7.8100	+0.257%	238,237	-28.681%
2026-07-10	8.1100	8.1999	7.7700	7.7900	-3.350%	200,642	-28.498%
2026-07-09	7.8200	8.0900	7.7501	8.0600	+1.896%	257,257	-30.893%
2026-07-08	7.8100	7.9400	7.6600	7.9100	+0.253%	311,992	-29.583%
2026-07-07	8.1200	8.1200	7.8800	7.8900	-2.351%	280,110	-29.404%
2026-07-06	8.2000	8.4450	8.0800	8.0800	-1.463%	301,503	-31.064%
2026-07-02	8.6500	8.7500	8.1800	8.2000	-5.093%	407,638	-32.073%
2026-07-01	8.3100	8.6700	8.2400	8.6400	+4.982%	558,238	-35.532%
2026-06-30	8.0800	8.2900	7.9950	8.2300	-0.242%	590,128	-32.321%
2026-06-29	8.1300	8.3100	8.0700	8.2500	+2.230%	457,924	-32.485%
2026-06-26	7.6500	8.0700	7.6300	8.0700	+4.805%	1,017,913	-30.979%
2026-06-25	7.9700	7.9700	7.4950	7.7000	-1.911%	321,987	-27.662%
2026-06-24	8.0800	8.2400	7.7800	7.8500	-2.242%	724,909	-29.045%
2026-06-23	7.8500	8.1600	7.8500	8.0300	+0.753%	412,394	-30.635%
2026-06-22	7.8700	8.0000	7.6900	7.9700	+0.378%	476,367	-30.113%
2026-06-18	7.6900	7.9600	7.6900	7.9400	+3.251%	645,247	-29.849%
2026-06-17	7.8000	7.9050	7.5950	7.6900	-2.163%	547,230	-27.568%
2026-06-16	7.7600	7.9500	7.7600	7.8600	+1.946%	660,837	-29.135%
2026-06-15	7.7500	7.9500	7.6950	7.7100	0.000%	317,286	-27.756%
2026-06-12	7.4700	7.7600	7.4411	7.7100	+2.527%	249,020	-27.756%
2026-06-11	7.6200	7.6200	7.4000	7.5200	-0.397%	290,965	-25.931%
2026-06-10	7.4500	7.7400	7.4500	7.5500	-0.919%	231,653	-26.225%
2026-06-09	7.5800	7.7200	7.2250	7.6200	0.000%	343,460	-26.903%
2026-06-08	7.5000	7.6400	7.3700	7.6200	+2.695%	240,340	-26.903%
2026-06-05	7.6600	7.6600	7.3700	7.4200	-4.381%	458,667	-24.933%
2026-06-04	7.5100	7.8499	7.4700	7.7600	+3.743%	337,505	-28.222%
2026-06-03	7.9400	7.9400	7.4000	7.4800	-6.383%	381,142	-25.535%
2026-06-02	7.7400	7.9950	7.7200	7.9900	+2.436%	610,194	-30.288%
2026-06-01	7.7800	7.9400	7.5800	7.8000	-1.887%	708,950	-28.590%
2026-05-29	8.0100	8.0100	7.8250	7.9500	-0.749%	486,804	-29.937%
2026-05-28	8.0800	8.0800	7.9200	8.0100	+0.376%	305,807	-30.462%
2026-05-27	7.8700	8.0576	7.8700	7.9800	+0.885%	328,914	-30.201%
2026-05-26	7.7900	7.9200	7.7300	7.9100	+2.065%	308,071	-29.583%
2026-05-22	7.5500	7.7950	7.5500	7.7500	+2.649%	227,631	-28.129%
2026-05-21	7.4100	7.6200	7.2300	7.5500	+0.533%	394,044	-26.225%
2026-05-20	7.6000	7.6000	7.4300	7.5100	-1.444%	258,068	-25.832%
2026-05-19	7.5800	7.7500	7.5000	7.6200	+0.131%	737,317	-26.903%
2026-05-18	7.7300	7.8600	7.6100	7.6100	-1.297%	324,653	-26.807%
2026-05-15	7.9800	8.0300	7.6450	7.7100	-3.985%	476,132	-27.756%
2026-05-14	8.2200	8.3200	8.0300	8.0300	-2.192%	713,168	-30.635%
2026-05-13	8.0200	8.4950	7.9300	8.2100	+2.497%	1,271,067	-32.156%
2026-05-12	8.0800	8.2150	7.9600	8.0100	-0.249%	980,021	-30.462%
2026-05-11	8.0100	8.2050	7.9200	8.0300	0.000%	1,410,306	-30.635%
2026-05-08	7.7200	8.0300	7.5670	8.0300	+4.016%	1,034,519	-30.635%
2026-05-07	7.2400	7.9250	7.2400	7.7200	+11.884%	1,675,748	-27.850%
2026-05-06	6.9800	7.0200	6.8000	6.9000	-0.576%	367,284	-19.275%
2026-05-05	6.9900	7.0000	6.7550	6.9400	-0.430%	475,612	-19.741%
2026-05-04	6.9700	7.1300	6.9400	6.9700	0.000%	276,983	-20.086%
2026-05-01	6.7200	7.0100	6.7000	6.9700	+4.185%	299,707	-20.086%
2026-04-30	6.5500	6.6900	6.4450	6.6900	+1.210%	281,340	-16.741%
2026-04-29	6.5200	6.6300	6.4581	6.6100	+0.456%	212,235	-15.734%
2026-04-28	6.6400	6.6900	6.4900	6.5800	-1.201%	191,890	-15.350%
2026-04-27	6.5800	6.6900	6.5400	6.6600	+0.604%	194,285	-16.366%
2026-04-24	6.4700	6.6200	6.4000	6.6200	+2.955%	200,658	-15.861%
2026-04-23	6.6800	6.6800	6.2150	6.4300	-5.022%	316,589	-13.375%
2026-04-22	6.6400	6.7800	6.5150	6.7700	+1.958%	356,711	-17.725%
2026-04-21	6.6800	6.8472	6.5900	6.6400	-0.599%	377,997	-16.114%
2026-04-20	6.4200	6.7700	6.4100	6.6800	+3.086%	818,128	-16.617%
2026-04-17	6.4800	6.5800	6.3500	6.4800	+1.250%	361,950	-14.043%
2026-04-16	6.4400	6.4750	6.3750	6.4000	-0.156%	259,716	-12.969%
2026-04-15	6.1200	6.4100	6.1200	6.4100	+5.082%	296,081	-13.105%
2026-04-14	6.0700	6.1600	6.0100	6.1000	+1.667%	303,960	-8.689%
2026-04-13	5.7600	6.0000	5.7600	6.0000	+3.270%	304,880	-7.167%
2026-04-10	5.8100	5.8300	5.7200	5.8100	-0.172%	129,489	-4.131%
2026-04-09	5.7500	5.8400	5.6100	5.8200	+0.345%	237,940	-4.296%
2026-04-08	6.0600	6.0733	5.7500	5.8000	-0.515%	237,185	-3.966%
2026-04-07	5.7800	5.9000	5.7700	5.8300	+0.344%	194,848	-4.460%
2026-04-06	5.7400	5.8700	5.7250	5.8100	+1.573%	163,028	-4.131%
2026-04-02	5.5700	5.7400	5.5000	5.7200	+1.060%	145,087	-2.622%
2026-04-01	5.6600	5.7350	5.5700	5.6600	+1.071%	528,190	-1.590%
2026-03-31	5.6400	5.6700	5.4900	5.6000	+0.901%	253,472	-0.536%
2026-03-30	5.5700	5.6300	5.4800	5.5500	+0.362%	235,315	+0.360%
2026-03-27	5.5400	5.5700	5.4500	5.5300	-1.073%	260,004	+0.723%
2026-03-26	5.5000	5.7000	5.5000	5.5900	0.000%	270,435	-0.358%
2026-03-25	5.6500	5.6850	5.5000	5.5900	+0.359%	212,715	-0.358%
2026-03-24	5.6600	5.7300	5.5400	5.5700	-3.800%	225,498	0.000%
2026-03-23	5.7100	5.8600	5.6900	5.7900	+2.478%	267,159	-3.800%
2026-03-20	5.8300	5.8300	5.6100	5.6500	-3.087%	332,416	-1.416%
2026-03-19	5.8000	5.9000	5.6700	5.8300	-0.850%	248,741	-4.460%
2026-03-18	5.8500	5.9800	5.7950	5.8800	-0.508%	416,879	-5.272%
2026-03-17	5.8100	6.0045	5.8000	5.9100	+2.426%	352,464	-5.753%
2026-03-16	5.7900	5.8500	5.6600	5.7700	+1.228%	408,927	-3.466%
2026-03-13	5.6600	5.7800	5.6000	5.7000	+0.707%	394,242	-2.281%
2026-03-12	5.7900	5.9000	5.6400	5.6600	-3.578%	261,221	-1.590%
2026-03-11	5.9400	6.1000	5.8150	5.8700	-1.345%	338,037	-5.111%
2026-03-10	6.0800	6.1300	5.9360	5.9500	-1.977%	415,811	-6.387%
2026-03-09	6.0600	6.1100	5.8450	6.0700	-1.461%	275,100	-8.237%
2026-03-06	6.1100	6.1777	5.9800	6.1600	-1.124%	674,287	-9.578%
2026-03-05	6.4000	6.4700	6.1500	6.2300	-2.504%	494,348	-10.594%
2026-03-04	6.1800	6.4950	6.0600	6.3900	+4.072%	680,773	-12.833%
2026-03-03	5.9300	6.2699	5.9300	6.1400	-0.808%	594,069	-9.283%
2026-03-02	5.8300	6.2050	5.7838	6.1900	+0.979%	894,435	-10.016%
2026-02-27	5.6600	6.2300	5.6350	6.1300	+6.055%	664,489	-9.135%
2026-02-26	5.6700	5.8300	5.3200	5.7800	+3.957%	482,518	-3.633%
2026-02-25	5.4500	5.5900	5.3400	5.5600	+3.154%	468,326	+0.180%
2026-02-24	5.2700	5.4500	5.2700	5.3900	+2.083%	470,206	+3.340%
2026-02-23	5.4200	5.4300	5.2600	5.2800	-3.825%	425,847	+5.492%
2026-02-20	5.4200	5.6690	5.3900	5.4900	+0.549%	331,802	+1.457%
2026-02-19	5.4000	5.4700	5.3350	5.4600	+0.552%	289,437	+2.015%
2026-02-18	5.3500	5.5250	5.3338	5.4300	+1.117%	357,785	+2.578%
2026-02-17	5.4600	5.5300	5.1600	5.3700	-1.648%	272,583	+3.724%
2026-02-13	5.2500	5.4700	5.2400	5.4600	+4.198%	482,119	+2.015%
2026-02-12	5.6300	5.6300	5.0650	5.2400	-4.900%	863,657	+6.298%
2026-02-11	5.6600	5.6600	5.3901	5.5100	-2.822%	267,934	+1.089%
2026-02-10	5.4800	5.7350	5.4550	5.6700	+3.846%	499,912	-1.764%
2026-02-09	5.4200	5.4900	5.2900	5.4600	+1.487%	367,323	+2.015%
2026-02-06	5.2700	5.4750	5.1601	5.3800	+5.284%	491,674	+3.532%
2026-02-05	5.3600	5.3600	5.0900	5.1100	-5.720%	519,608	+9.002%
2026-02-04	5.2500	5.4850	5.2500	5.4200	+3.238%	502,251	+2.768%
2026-02-03	5.6700	5.6700	5.1450	5.2500	-8.056%	601,795	+6.095%
2026-02-02	5.6300	5.7950	5.6300	5.7100	+0.883%	296,648	-2.452%
2026-01-30	5.6300	5.7300	5.6200	5.6600	-1.222%	377,742	-1.590%
2026-01-29	5.8200	5.8200	5.5750	5.7300	-0.693%	380,059	-2.792%
2026-01-28	5.9200	5.9250	5.7100	5.7700	-2.698%	395,526	-3.466%
2026-01-27	5.9500	5.9600	5.8200	5.9300	-0.503%	314,534	-6.071%
2026-01-26	5.9600	6.0200	5.9100	5.9600	-0.168%	221,094	-6.544%
2026-01-23	6.1900	6.1900	5.9350	5.9700	-3.865%	376,533	-6.700%
2026-01-22	6.1300	6.3150	6.1200	6.2100	+1.970%	330,640	-10.306%
2026-01-21	6.1200	6.1950	5.8800	6.0900	-0.164%	346,798	-8.539%
2026-01-20	6.0500	6.2570	5.9450	6.1000	-1.294%	548,751	-8.689%
2026-01-16	6.1600	6.2750	6.1350	6.1800	-0.162%	533,576	-9.871%
2026-01-15	6.1100	6.2700	6.0200	6.1900	+1.475%	489,820	-10.016%
2026-01-14	6.0400	6.2182	6.0400	6.1000	+1.161%	329,049	-8.689%
2026-01-13	6.0200	6.0650	5.9500	6.0300	-0.166%	222,021	-7.629%
2026-01-12	6.0700	6.1400	5.9546	6.0400	-1.146%	312,861	-7.781%
2026-01-09	6.1100	6.1690	5.9150	6.1100	0.000%	385,533	-8.838%
2026-01-08	6.1300	6.1550	6.0147	6.1100	-0.326%	301,298	-8.838%
2026-01-07	6.1600	6.1700	5.9450	6.1300	-0.809%	327,365	-9.135%
2026-01-06	6.1300	6.2350	6.0300	6.1800	+0.162%	529,016	-9.871%
2026-01-05	5.7800	6.2400	5.7800	6.1700	+6.932%	664,546	-9.724%
2026-01-02	5.9200	5.9200	5.6700	5.7700	-1.536%	336,772	-3.466%
2025-12-31	5.9600	5.9600	5.8100	5.8600	-2.170%	428,783	-4.949%
2025-12-30	5.8500	6.0000	5.8500	5.9900	+2.044%	368,269	-7.012%
2025-12-29	5.8800	5.9100	5.8101	5.8700	-1.012%	287,858	-5.111%
2025-12-26	5.9200	5.9350	5.7900	5.9300	+0.338%	292,423	-6.071%
2025-12-24	5.9200	5.9500	5.8400	5.9100	-0.169%	138,710	-5.753%
2025-12-23	5.8300	5.9800	5.8000	5.9200	+0.509%	417,534	-5.912%
2025-12-22	5.8600	5.9700	5.8600	5.8900	+0.856%	380,867	-5.433%
2025-12-19	5.8800	5.8800	5.7950	5.8400	-0.680%	419,752	-4.623%
2025-12-18	5.9200	6.0050	5.8400	5.8800	+1.031%	411,233	-5.272%
2025-12-17	6.0600	6.0800	5.8100	5.8200	-3.642%	349,183	-4.296%
2025-12-16	5.9800	6.0750	5.9200	6.0400	+0.667%	540,290	-7.781%
2025-12-15	6.1700	6.2000	5.9900	6.0000	-2.597%	593,612	-7.167%
2025-12-12	6.2000	6.2700	6.1200	6.1600	-0.324%	454,525	-9.578%
2025-12-11	6.2200	6.2600	6.1000	6.1800	-1.120%	342,566	-9.871%
2025-12-10	6.1500	6.3000	6.1250	6.2500	+1.626%	499,787	-10.880%
2025-12-09	6.0000	6.1750	5.9720	6.1500	+1.485%	438,091	-9.431%
2025-12-08	6.0400	6.1900	6.0150	6.0600	+0.664%	249,326	-8.086%
2025-12-05	5.8300	6.0300	5.8100	6.0200	+2.555%	513,577	-7.475%
2025-12-04	5.9500	5.9500	5.8200	5.8700	-2.167%	356,718	-5.111%
2025-12-03	5.8400	6.0100	5.8150	6.0000	+2.740%	376,792	-7.167%
2025-12-02	5.7400	5.8750	5.7000	5.8400	+2.456%	364,431	-4.623%
2025-12-01	5.7400	5.7600	5.6310	5.7000	-1.554%	702,231	-2.281%
2025-11-28	5.7500	5.8400	5.7500	5.7900	+0.871%	177,802	-3.800%
2025-11-26	5.7100	5.7750	5.6300	5.7400	+0.525%	389,951	-2.962%
2025-11-25	5.7900	5.9200	5.6300	5.7100	-0.696%	489,532	-2.452%
2025-11-24	5.7100	5.8450	5.6169	5.7500	+1.232%	695,513	-3.130%
2025-11-21	5.4700	5.7100	5.4150	5.6800	+4.412%	505,519	-1.937%
2025-11-20	5.7000	5.7699	5.4000	5.4400	-3.546%	587,229	+2.390%
2025-11-19	5.9500	5.9500	5.6200	5.6400	-3.093%	658,432	-1.241%
2025-11-18	5.9300	5.9950	5.8050	5.8200	-2.349%	502,313	-4.296%
2025-11-17	6.1700	6.2210	5.9250	5.9600	-3.716%	539,876	-6.544%
2025-11-14	6.2100	6.3200	6.1000	6.1900	-1.746%	533,655	-10.016%
2025-11-13	6.5500	6.6550	6.2350	6.3000	-4.401%	412,216	-11.587%
2025-11-12	6.6400	6.7000	6.5300	6.5900	+0.304%	422,878	-15.478%
2025-11-11	6.5700	6.6450	6.4850	6.5700	0.000%	449,521	-15.221%
2025-11-10	6.7200	6.7200	6.4000	6.5700	-0.303%	492,557	-15.221%
2025-11-07	6.7400	6.8200	6.5150	6.5900	-4.076%	509,992	-15.478%
2025-11-06	7.0200	7.4350	6.8250	6.8700	+1.929%	1,000,012	-18.923%
2025-11-05	6.4000	6.7800	6.4000	6.7400	+5.808%	731,648	-17.359%
2025-11-04	6.4500	6.5100	6.3100	6.3700	-3.485%	514,236	-12.559%
2025-11-03	6.7000	6.7200	6.4300	6.6000	-1.786%	518,290	-15.606%
2025-10-31	6.5900	6.8100	6.5700	6.7200	+2.283%	495,500	-17.113%
2025-10-30	6.5600	6.6500	6.5400	6.5700	-1.203%	399,827	-15.221%
2025-10-29	6.7500	6.8650	6.5600	6.6500	-1.335%	486,406	-16.241%
2025-10-28	6.6100	6.7800	6.5920	6.7400	+1.506%	419,304	-17.359%
2025-10-27	6.7400	6.7450	6.6350	6.6400	-0.450%	377,934	-16.114%
2025-10-24	6.6900	6.7500	6.6700	6.6700	+0.908%	191,077	-16.492%
2025-10-23	6.5400	6.6800	6.5400	6.6100	+0.916%	418,192	-15.734%
2025-10-22	6.7300	6.8050	6.4400	6.5500	-3.392%	442,862	-14.962%
2025-10-21	6.7000	6.8950	6.6350	6.7800	+0.743%	447,330	-17.847%
2025-10-20	6.7000	6.7700	6.6200	6.7300	+1.815%	479,005	-17.236%
2025-10-17	6.6500	6.7600	6.5900	6.6100	-1.637%	522,482	-15.734%
2025-10-16	6.7800	6.9000	6.6700	6.7200	-0.592%	460,679	-17.113%
2025-10-15	6.7400	6.8000	6.6900	6.7600	+0.745%	412,669	-17.604%
2025-10-14	6.3800	6.7900	6.3800	6.7100	+3.390%	518,961	-16.990%
2025-10-13	6.3300	6.5300	6.3100	6.4900	+3.180%	340,200	-14.176%
2025-10-10	6.7100	6.7700	6.2700	6.2900	-6.119%	597,986	-11.447%
2025-10-09	6.5900	6.7086	6.5500	6.7000	+0.904%	312,861	-16.866%
2025-10-08	6.6000	6.7950	6.5600	6.6400	+0.912%	362,442	-16.114%
2025-10-07	6.8400	6.9500	6.5300	6.5800	-4.360%	532,558	-15.350%
2025-10-06	6.8300	6.9450	6.7901	6.8800	+0.292%	508,460	-19.041%
2025-10-03	6.7800	6.9589	6.7800	6.8600	+2.083%	619,153	-18.805%
2025-10-02	6.8500	6.9500	6.4950	6.7200	+2.283%	916,547	-17.113%
2025-10-01	6.4300	6.6100	6.4300	6.5700	+1.389%	461,817	-15.221%
2025-09-30	6.5900	6.6900	6.4450	6.4800	-2.115%	464,734	-14.043%
2025-09-29	6.6500	6.6800	6.5500	6.6200	+0.303%	359,412	-15.861%
2025-09-26	6.4800	6.6100	6.4450	6.6000	+2.167%	637,408	-15.606%
2025-09-25	6.4100	6.5199	6.3650	6.4600	-0.155%	415,402	-13.777%
2025-09-24	6.3000	6.4800	6.3000	6.4700	+2.536%	334,002	-13.910%
2025-09-23	6.5600	6.5899	6.3100	6.3100	-3.072%	493,115	-11.727%
2025-09-22	6.0700	6.5550	6.0700	6.5100	+6.547%	912,731	-14.439%
2025-09-19	6.1500	6.2200	6.0750	6.1100	-0.326%	723,465	-8.838%
2025-09-18	6.0400	6.1450	5.9900	6.1300	+2.508%	490,342	-9.135%
2025-09-17	5.9900	6.1300	5.9500	5.9800	+0.168%	517,283	-6.856%
2025-09-16	5.9200	5.9850	5.8900	5.9700	+0.168%	446,946	-6.700%
2025-09-15	6.0100	6.0600	5.9000	5.9600	-1.161%	335,802	-6.544%
2025-09-12	6.0600	6.0760	5.9550	6.0300	-0.659%	430,448	-7.629%
2025-09-11	5.9300	6.0860	5.9300	6.0700	+2.189%	422,610	-8.237%
2025-09-10	6.0000	6.0900	5.8850	5.9400	-1.165%	528,793	-6.229%
2025-09-09	6.1100	6.1250	6.0000	6.0100	-1.958%	373,058	-7.321%
2025-09-08	6.1500	6.1803	6.0600	6.1300	0.000%	355,173	-9.135%
2025-09-05	6.0400	6.1800	6.0150	6.1300	+1.827%	423,084	-9.135%
2025-09-04	5.9300	6.0400	5.8700	6.0200	+2.381%	283,150	-7.475%
2025-09-03	5.8600	5.9800	5.8600	5.8800	+0.170%	560,474	-5.272%
2025-09-02	5.9200	6.0000	5.8200	5.8700	-2.167%	419,985	-5.111%
2025-08-29	6.0600	6.0800	5.9546	6.0000	-0.662%	558,148	-7.167%
2025-08-28	6.1000	6.1000	6.0000	6.0400	-0.821%	415,096	-7.781%
2025-08-27	6.0000	6.0900	5.9500	6.0900	+1.331%	398,867	-8.539%
2025-08-26	6.2000	6.2400	5.9850	6.0100	-3.376%	628,632	-7.321%
2025-08-25	6.2200	6.4800	6.1800	6.2200	+0.161%	827,428	-10.450%
2025-08-22	6.0500	6.2400	5.9900	6.2100	+4.020%	507,119	-10.306%
2025-08-21	6.0100	6.0500	5.9350	5.9700	-1.159%	440,561	-6.700%
2025-08-20	6.1500	6.1600	5.9900	6.0400	-2.107%	459,960	-7.781%
2025-08-19	6.1700	6.3300	6.0500	6.1700	+0.489%	562,376	-9.724%
2025-08-18	5.9200	6.1500	5.9000	6.1400	+3.892%	406,361	-9.283%
2025-08-15	5.9200	5.9400	5.7800	5.9100	+0.340%	663,811	-5.753%
2025-08-14	6.1000	6.1650	5.8050	5.8900	-5.457%	371,387	-5.433%
2025-08-13	6.1000	6.2400	6.0500	6.2300	+2.975%	658,703	-10.594%
2025-08-12	5.9900	6.0600	5.8600	6.0500	+1.340%	549,564	-7.934%
2025-08-11	6.1000	6.1400	5.9200	5.9700	-2.451%	436,632	-6.700%
2025-08-08	5.9700	6.1400	5.7300	6.1200	+1.830%	738,600	-8.987%
2025-08-07	5.7500	6.0300	5.7300	6.0100	+5.624%	852,872	-7.321%
2025-08-06	5.7300	5.8400	5.6850	5.6900	-0.698%	698,628	-2.109%
2025-08-05	5.7700	5.8200	5.6950	5.7300	-0.348%	576,015	-2.792%
2025-08-04	5.8500	5.8900	5.7200	5.7500	-0.862%	581,131	-3.130%
2025-08-01	5.9200	5.9200	5.7250	5.8000	-3.654%	784,179	-3.966%
2025-07-31	6.2200	6.2500	5.9500	6.0200	-3.526%	791,280	-7.475%
2025-07-30	6.4300	6.5050	6.1500	6.2400	-2.955%	967,398	-10.737%
2025-07-29	6.8900	6.9200	6.2550	6.4300	-14.721%	1,140,450	-13.375%
2025-07-28	7.5600	7.5897	7.4800	7.5400	0.000%	217,955	-26.127%
2025-07-25	7.5500	7.5600	7.4800	7.5400	-0.132%	207,354	-26.127%
2025-07-24	7.6700	7.7198	7.5300	7.5500	-2.706%	157,259	-26.225%
2025-07-23	7.6800	7.7800	7.6100	7.7600	+1.704%	191,330	-28.222%
2025-07-22	7.5700	7.7100	7.5600	7.6300	+0.263%	199,205	-26.999%
2025-07-21	7.7200	7.9750	7.5700	7.6100	-0.653%	353,201	-26.807%
2025-07-18	7.6200	7.6800	7.4700	7.6600	+1.323%	364,418	-27.285%
2025-07-17	7.5100	7.5900	7.4300	7.5600	+0.532%	251,970	-26.323%
2025-07-16	7.5600	7.6100	7.4200	7.5200	-0.133%	175,998	-25.931%
2025-07-15	7.7200	7.7800	7.5150	7.5300	-1.953%	252,006	-26.029%
2025-07-14	7.7100	7.8250	7.6450	7.6800	-1.538%	203,499	-27.474%
2025-07-11	7.9100	7.9500	7.7750	7.8000	-2.133%	256,747	-28.590%
2025-07-10	8.0400	8.0700	7.9500	7.9700	-0.994%	186,922	-30.113%
2025-07-09	8.0300	8.1000	7.9000	8.0500	+0.124%	158,675	-30.807%
2025-07-08	8.0100	8.1236	8.0000	8.0400	+0.878%	223,539	-30.721%
2025-07-07	8.0600	8.1500	7.9600	7.9700	-2.088%	203,904	-30.113%
2025-07-03	8.0900	8.2000	8.0600	8.1400	+0.494%	180,966	-31.572%
2025-07-02	8.1400	8.2400	8.0450	8.1000	-0.123%	264,453	-31.235%
2025-07-01	7.8400	8.1510	7.8189	8.1100	+2.528%	311,686	-31.319%
2025-06-30	7.9000	7.9400	7.8500	7.9100	+0.381%	209,316	-29.583%
2025-06-27	7.9800	7.9800	7.8000	7.8800	-1.129%	296,705	-29.315%
2025-06-26	7.9200	7.9800	7.7800	7.9700	+1.142%	214,091	-30.113%
2025-06-25	7.9900	8.0973	7.8800	7.8800	-1.990%	165,089	-29.315%
2025-06-24	7.8800	8.0800	7.8800	8.0400	+3.475%	280,760	-30.721%
2025-06-23	7.6600	7.8150	7.6050	7.7700	+0.388%	291,470	-28.314%
2025-06-20	7.8200	7.9000	7.6800	7.7400	-0.129%	386,449	-28.036%
2025-06-18	7.7200	7.8400	7.7100	7.7500	+0.129%	253,557	-28.129%
2025-06-17	8.0000	8.0700	7.6900	7.7400	-4.562%	284,993	-28.036%
2025-06-16	7.8900	8.1700	7.8500	8.1100	+3.576%	283,252	-31.319%
2025-06-13	7.8600	7.9550	7.7500	7.8300	-2.733%	300,759	-28.863%
2025-06-12	8.0000	8.0650	7.9350	8.0500	-0.371%	265,159	-30.807%
2025-06-11	8.1100	8.2150	8.0008	8.0800	+0.373%	335,229	-31.064%
2025-06-10	7.9800	8.1500	7.9650	8.0500	+1.258%	372,480	-30.807%
2025-06-09	7.9200	7.9800	7.8300	7.9500	+1.533%	247,619	-29.937%
2025-06-06	7.7200	7.8550	7.6100	7.8300	+3.162%	233,993	-28.863%
2025-06-05	7.8500	7.8550	7.5650	7.5900	-3.435%	236,056	-26.614%
2025-06-04	7.9100	7.9500	7.8200	7.8600	-0.380%	196,470	-29.135%
2025-06-03	7.6400	7.9700	7.6200	7.8900	+3.137%	285,656	-29.404%
2025-06-02	7.7000	7.8900	7.6400	7.6500	-1.797%	509,905	-27.190%
2025-05-30	7.7600	7.8400	7.7100	7.7900	0.000%	211,273	-28.498%
2025-05-29	7.9400	7.9700	7.7900	7.7900	-0.638%	154,758	-28.498%
2025-05-28	7.9000	7.9000	7.8200	7.8400	-0.634%	136,707	-28.954%
2025-05-27	7.8700	7.9850	7.7500	7.8900	+1.675%	197,374	-29.404%
2025-05-23	7.6200	7.7700	7.6020	7.7600	+0.258%	274,805	-28.222%
2025-05-22	7.8000	7.9200	7.7400	7.7400	-1.276%	158,600	-28.036%
2025-05-21	7.9200	8.0465	7.7150	7.8400	-2.730%	389,864	-28.954%
2025-05-20	7.9200	8.0900	7.8550	8.0600	+1.256%	288,248	-30.893%
2025-05-19	7.9300	8.1100	7.8800	7.9600	-0.251%	328,686	-30.025%
2025-05-16	8.3100	8.3100	7.8950	7.9800	-3.739%	401,683	-30.201%
2025-05-15	8.2900	8.4334	8.2610	8.2900	0.000%	439,061	-32.811%
2025-05-14	8.3300	8.3700	8.2150	8.2900	-0.600%	383,663	-32.811%
2025-05-13	8.4600	8.4600	8.2400	8.3400	-0.239%	461,159	-33.213%
2025-05-12	8.5000	8.5000	8.2500	8.3600	+3.210%	839,394	-33.373%
2025-05-09	8.1000	8.2300	8.0100	8.1000	+0.998%	419,745	-31.235%
2025-05-08	7.2400	8.1400	7.1900	8.0200	+15.396%	874,252	-30.549%
2025-05-07	7.1100	7.1200	6.9300	6.9500	-0.997%	274,621	-19.856%
2025-05-06	6.9300	7.1200	6.9300	7.0200	0.000%	252,871	-20.655%
2025-05-05	7.1100	7.1550	7.0000	7.0200	-2.228%	234,663	-20.655%
2025-05-02	7.3300	7.3400	7.1800	7.1800	-1.102%	283,154	-22.423%
2025-05-01	7.4200	7.4400	7.1900	7.2600	-1.759%	327,620	-23.278%
2025-04-30	7.2900	7.4500	7.1959	7.3900	-0.805%	271,225	-24.628%
2025-04-29	7.3500	7.4600	7.2900	7.4500	+1.085%	305,393	-25.235%
2025-04-28	7.3700	7.4500	7.2700	7.3700	+0.136%	293,475	-24.423%
2025-04-25	7.2500	7.3700	7.2200	7.3600	+0.960%	252,394	-24.321%
2025-04-24	7.0600	7.3000	6.9903	7.2900	+3.698%	542,788	-23.594%
2025-04-23	6.9200	7.1400	6.9200	7.0300	+4.613%	437,420	-20.768%
2025-04-22	6.6200	6.7400	6.5100	6.7200	+2.595%	272,839	-17.113%
2025-04-21	6.4600	6.5500	6.3600	6.5500	+0.460%	523,349	-14.962%
2025-04-17	6.5100	6.6300	6.4800	6.5200	0.000%	308,766	-14.571%
2025-04-16	6.4800	6.5900	6.4100	6.5200	-0.153%	324,213	-14.571%
2025-04-15	6.5700	6.7400	6.5250	6.5300	-0.609%	294,424	-14.701%
2025-04-14	6.6800	6.7200	6.4451	6.5700	+0.613%	261,322	-15.221%
2025-04-11	6.5400	6.6200	6.2900	6.5300	-0.153%	260,296	-14.701%
2025-04-10	6.8400	6.9000	6.4250	6.5400	-6.571%	425,310	-14.832%
2025-04-09	6.4100	7.2200	6.3200	7.0000	+8.359%	419,342	-20.429%
2025-04-08	6.9400	6.9400	6.3292	6.4600	-3.869%	630,744	-13.777%
2025-04-07	6.6300	7.1300	6.4600	6.7200	-2.326%	449,078	-17.113%
2025-04-04	7.0400	7.2150	6.7500	6.8800	-5.753%	500,063	-19.041%
2025-04-03	7.4200	7.5000	7.1400	7.3000	-6.410%	369,116	-23.699%
2025-04-02	7.6400	7.8300	7.6400	7.8000	+0.645%	166,193	-28.590%
2025-04-01	7.6600	7.7700	7.5850	7.7500	+0.389%	206,965	-28.129%
2025-03-31	7.7100	7.8000	7.6200	7.7200	-1.531%	275,266	-27.850%
2025-03-28	8.1600	8.1750	7.7300	7.8400	-4.507%	239,349	-28.954%

document.getElementById("gHLxC1").onerror = function(){this.style.display='none';}; .dark-mode .NSkhXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSkhXg{ color: #333333; background-color: white; border: 2px solid #333333; }XPERXperi Incstock NYSE

XPER
Xperi Inc
stock NYSE