XPER - Xperi Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202015.4615.5515.1815.2315.23373,300
Feb 13, 202015.7015.8015.4715.4715.47317,400
Feb 12, 202015.8215.9415.4115.7615.76654,300
Feb 11, 202015.2615.6615.2615.6315.63432,600
Feb 10, 202015.8015.8314.9715.1315.13534,900
Feb 07, 202015.5816.0715.5015.8015.80537,800
Feb 06, 202016.2716.2815.6315.7215.72436,000
Feb 05, 202016.0316.3815.7316.2416.24560,200
Feb 04, 202015.5915.8815.3415.7915.791,032,500
Feb 03, 202016.0616.2115.2515.3215.32898,100
Jan 31, 202016.7916.8416.0716.0916.09488,700
Jan 30, 202016.9317.1216.7016.9116.91481,000
Jan 29, 202017.4417.5517.0117.0317.03411,900
Jan 28, 202017.2317.5617.2317.4817.48291,200
Jan 27, 202017.4817.7217.1217.1517.15385,600
Jan 24, 202018.5818.5817.8117.8917.89418,700
Jan 23, 202018.4818.4818.1318.3718.37556,500
Jan 22, 202018.8018.8418.5018.5218.52604,600
Jan 21, 202018.5618.7718.4218.6418.64686,600
Jan 17, 202018.7218.8418.5118.7118.71861,200
Jan 16, 202018.5218.8418.4218.6518.65367,800
Jan 15, 202018.4518.6018.2018.4118.41560,000
Jan 14, 202018.6518.7918.2818.5018.50569,400
Jan 13, 202018.2018.8018.1418.6918.69881,700
Jan 10, 202017.9218.4017.8818.2018.20920,700
Jan 09, 202018.0818.1817.8617.9117.91816,900
Jan 08, 202018.0818.2317.9317.9917.991,244,100
Jan 07, 202018.0018.2817.9718.1018.10778,500
Jan 06, 202018.0018.2617.8318.0318.031,205,800
Jan 03, 202018.2618.3018.0918.1118.11564,400
Jan 02, 202018.6518.8818.1918.5118.511,134,500
Dec 31, 201918.3318.5918.2018.5018.50743,000
Dec 30, 201918.4718.7018.2218.4018.40631,300
Dec 27, 201918.8418.8418.2018.3718.37758,900
Dec 26, 201918.8918.8918.4018.7118.71606,800
Dec 24, 201918.8218.8518.1918.7818.78628,900
Dec 23, 201918.4118.9218.1018.8018.801,141,700
Dec 20, 201918.5318.6018.1118.2418.244,008,900
Dec 19, 201918.8019.1918.4518.6318.632,218,800
Dec 18, 201921.3221.3220.7420.9420.94318,200
Dec 17, 201921.1321.2920.9521.2721.27326,500
Dec 16, 201921.0021.3120.8621.0921.09421,300
Dec 13, 201920.0520.9420.0020.8620.86397,700
Dec 12, 201919.4619.9219.4519.8919.89187,400
Dec 11, 201919.3319.6119.3319.4819.48233,800
Dec 10, 201919.0719.3118.8619.2319.23386,700
Dec 09, 201919.0019.2418.9018.9618.96380,900
Dec 06, 201919.0119.3118.8719.1519.15349,300
Dec 05, 201919.0019.1118.7518.7818.78277,600
Dec 04, 201919.0019.2818.8118.9818.98297,000
Dec 03, 201918.7418.8018.4518.7018.70753,800
Dec 02, 201919.7519.7618.9519.0419.04262,400
Nov 29, 201919.8219.9419.6619.7919.79117,600
Nov 27, 201919.6519.9919.5419.9319.93219,900
Nov 26, 201919.5619.7519.3519.5619.56205,600
Nov 26, 20190.2 Dividend
Nov 25, 201919.1819.8819.1419.7719.57283,200
Nov 22, 201919.7119.7119.0419.0518.86222,500
Nov 21, 201919.8120.0119.5619.5719.37195,700
Nov 20, 201920.2420.4519.8619.9719.77316,100
Nov 19, 201920.6020.6620.3420.3520.14165,300
Nov 18, 201920.6720.7720.2720.4020.19241,400
Nov 15, 201920.9421.1020.6220.8520.64235,800
Nov 14, 201920.9521.0620.6720.7620.55246,600
Nov 13, 201921.0021.1020.7120.9620.75219,300
Nov 12, 201921.2521.4221.1121.1920.98290,000
Nov 11, 201921.3121.4020.8921.1120.90202,500
Nov 08, 201921.1121.7120.8721.4621.24291,400
Nov 07, 201920.1121.4419.7921.3421.12487,900
Nov 06, 201921.1921.1920.6420.8520.64238,400
Nov 05, 201921.2821.5521.1621.3121.09159,000
Nov 04, 201920.9521.6220.9521.2421.03208,100
Nov 01, 201920.4320.8620.4120.7720.56221,100
Oct 31, 201920.5520.6120.0820.3120.10246,900
Oct 30, 201920.9021.1920.4320.6120.40202,700
Oct 29, 201921.0721.3420.8220.9020.69224,900
Oct 28, 201921.1121.3921.0621.1720.96164,000
Oct 25, 201920.7121.0420.4920.9820.77211,700
Oct 24, 201920.6320.8320.3320.7620.55207,200
Oct 23, 201920.7120.8420.4520.5420.33136,600
Oct 22, 201920.6320.9620.5720.8420.63159,100
Oct 21, 201920.2920.7820.2920.5820.37201,200
Oct 18, 201920.4820.5219.9720.1219.92154,300
Oct 17, 201920.4320.8020.4320.5620.35178,000
Oct 16, 201920.6020.8020.2220.3520.14221,800
Oct 15, 201920.0220.6919.9220.6820.47257,600
Oct 14, 201920.2820.2819.6119.9919.79222,100
Oct 11, 201920.3020.7020.2220.3520.14231,300
Oct 10, 201919.9020.2019.7619.8019.60234,800
Oct 09, 201919.8820.1019.7419.8519.65182,400
Oct 08, 201920.0820.2019.7019.7319.53259,900
Oct 07, 201920.4520.6720.2720.3520.14351,800
Oct 04, 201920.2420.5020.1820.4920.28232,000
Oct 03, 201920.1020.3519.7620.1819.98244,900
Oct 02, 201920.0620.3120.0520.1319.93261,600
Oct 01, 201920.8421.1120.0820.1819.98247,100
Sep 30, 201920.8321.0520.6320.6820.47333,300
Sep 27, 201920.9521.0420.5320.8920.68269,000
Sep 26, 201920.3321.0820.3221.0620.85340,400
Sep 25, 201920.2520.4719.9820.3020.09638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...