Xperi Inc. (XPER)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

10.93

+0.27

(+2.53%)

At close: 04:00PM EDT

10.93

0.00

(0.00%)

After hours:

04:06PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	10.74	11.04	10.67	10.93	10.93	439,700
Mar 30, 2023	10.58	10.68	10.47	10.66	10.66	280,500
Mar 29, 2023	10.61	10.77	10.39	10.44	10.44	306,300
Mar 28, 2023	10.39	10.55	10.32	10.53	10.53	143,300
Mar 27, 2023	10.48	10.68	10.25	10.47	10.47	319,900
Mar 24, 2023	10.51	10.61	10.37	10.40	10.40	252,400
Mar 23, 2023	10.40	10.64	10.14	10.60	10.60	216,700
Mar 22, 2023	10.91	10.95	10.30	10.34	10.34	309,500
Mar 21, 2023	10.77	10.95	10.65	10.91	10.91	159,900
Mar 20, 2023	10.76	10.87	10.46	10.62	10.62	258,300
Mar 17, 2023	10.78	10.86	9.97	10.70	10.70	1,162,300
Mar 16, 2023	10.47	10.97	10.35	10.94	10.94	193,300
Mar 15, 2023	10.70	10.77	10.15	10.60	10.60	257,200
Mar 14, 2023	10.78	11.01	10.59	10.95	10.95	196,100
Mar 13, 2023	10.56	10.84	10.31	10.52	10.52	201,600
Mar 10, 2023	11.02	11.27	10.83	10.90	10.90	253,600
Mar 09, 2023	11.15	11.60	11.15	11.28	11.28	203,400
Mar 08, 2023	11.58	11.75	11.10	11.13	11.13	262,600
Mar 07, 2023	11.53	11.77	11.42	11.60	11.60	182,100
Mar 06, 2023	11.91	11.99	11.18	11.54	11.54	325,600
Mar 03, 2023	11.94	12.02	11.75	11.87	11.87	268,000
Mar 02, 2023	11.70	12.08	11.68	11.89	11.89	256,200
Mar 01, 2023	11.63	11.89	11.42	11.81	11.81	249,700
Feb 28, 2023	11.50	11.80	11.39	11.69	11.69	339,500
Feb 27, 2023	11.90	11.99	11.42	11.52	11.52	202,000
Feb 24, 2023	11.51	11.85	11.50	11.79	11.79	257,000
Feb 23, 2023	11.89	12.42	11.52	11.79	11.79	414,200
Feb 22, 2023	10.51	11.76	10.20	11.64	11.64	1,067,300
Feb 21, 2023	10.12	10.26	10.07	10.17	10.17	250,200
Feb 17, 2023	10.43	10.48	10.26	10.26	10.26	178,000
Feb 16, 2023	10.30	10.46	10.11	10.34	10.34	230,600
Feb 15, 2023	10.35	10.58	10.35	10.47	10.47	248,300
Feb 14, 2023	10.10	10.56	10.00	10.43	10.43	214,700
Feb 13, 2023	10.15	10.25	9.80	10.15	10.15	234,800
Feb 10, 2023	10.07	10.45	9.95	10.13	10.13	241,500
Feb 09, 2023	10.91	10.91	10.00	10.11	10.11	487,100
Feb 08, 2023	10.58	11.40	10.54	10.62	10.62	446,400
Feb 07, 2023	10.41	10.80	10.10	10.76	10.76	372,100
Feb 06, 2023	10.18	10.42	10.00	10.30	10.30	218,500
Feb 03, 2023	10.81	11.01	10.23	10.33	10.33	247,700
Feb 02, 2023	10.64	11.06	10.45	10.95	10.95	293,000
Feb 01, 2023	10.37	10.58	10.14	10.41	10.41	201,800
Jan 31, 2023	9.98	10.39	9.95	10.35	10.35	415,700
Jan 30, 2023	9.87	10.21	9.77	9.97	9.97	135,400
Jan 27, 2023	9.88	10.18	9.82	9.92	9.92	201,800
Jan 26, 2023	9.66	9.93	9.55	9.92	9.92	143,900
Jan 25, 2023	9.35	9.57	9.20	9.52	9.52	171,000
Jan 24, 2023	9.76	9.76	9.50	9.53	9.53	125,500
Jan 23, 2023	9.66	9.88	9.52	9.69	9.69	222,900
Jan 20, 2023	9.57	9.82	9.34	9.65	9.65	250,300
Jan 19, 2023	9.56	9.58	9.30	9.44	9.44	246,200
Jan 18, 2023	9.99	10.10	9.40	9.62	9.62	206,800
Jan 17, 2023	9.89	10.06	9.63	9.94	9.94	126,100
Jan 13, 2023	9.71	10.14	9.71	9.92	9.92	170,900
Jan 12, 2023	9.59	10.22	9.59	9.91	9.91	303,300
Jan 11, 2023	9.12	9.59	9.09	9.51	9.51	285,600
Jan 10, 2023	9.03	9.19	8.76	9.11	9.11	201,200
Jan 09, 2023	9.07	9.39	9.01	9.13	9.13	254,900
Jan 06, 2023	8.82	8.98	8.71	8.88	8.88	143,500
Jan 05, 2023	8.80	8.93	8.48	8.80	8.80	176,300
Jan 04, 2023	9.03	9.22	8.86	8.92	8.92	211,800
Jan 03, 2023	8.75	8.95	8.61	8.89	8.89	168,200
Dec 30, 2022	8.63	8.74	8.51	8.61	8.61	188,800
Dec 29, 2022	8.36	8.78	8.34	8.72	8.72	212,300
Dec 28, 2022	8.49	8.59	8.22	8.31	8.31	155,800
Dec 27, 2022	8.36	8.59	8.23	8.48	8.48	261,600
Dec 23, 2022	8.50	8.60	8.15	8.35	8.35	424,400
Dec 22, 2022	8.80	8.87	8.33	8.57	8.57	237,900
Dec 21, 2022	8.74	9.03	8.73	8.91	8.91	475,400
Dec 20, 2022	8.89	9.02	8.61	8.75	8.75	192,800
Dec 19, 2022	9.17	9.17	8.85	8.90	8.90	293,200
Dec 16, 2022	9.02	9.27	9.01	9.12	9.12	1,474,700
Dec 15, 2022	9.76	9.85	9.08	9.11	9.11	249,200
Dec 14, 2022	10.12	10.30	9.75	9.95	9.95	238,300
Dec 13, 2022	10.50	10.94	10.04	10.12	10.12	288,700
Dec 12, 2022	10.35	10.53	9.85	10.47	10.47	218,100
Dec 09, 2022	10.61	10.67	10.20	10.47	10.47	286,400
Dec 08, 2022	10.13	11.03	10.00	10.79	10.79	513,600
Dec 07, 2022	10.25	10.35	10.04	10.13	10.13	206,100
Dec 06, 2022	10.43	10.43	9.95	10.31	10.31	202,900
Dec 05, 2022	10.43	10.79	10.28	10.46	10.46	240,200
Dec 02, 2022	10.45	10.59	10.21	10.43	10.43	249,800
Dec 01, 2022	10.70	11.10	10.60	10.68	10.68	1,049,700
Nov 30, 2022	10.08	10.71	9.72	10.71	10.71	1,162,500
Nov 29, 2022	10.28	10.42	10.12	10.16	10.16	222,500
Nov 28, 2022	10.25	10.34	10.08	10.24	10.24	370,000
Nov 25, 2022	10.35	10.48	10.28	10.35	10.35	93,900
Nov 23, 2022	10.31	10.45	10.09	10.32	10.32	191,700
Nov 22, 2022	10.23	10.43	10.04	10.38	10.38	236,200
Nov 21, 2022	10.31	10.55	10.05	10.27	10.27	284,700
Nov 18, 2022	10.85	11.10	10.44	10.59	10.59	517,000
Nov 17, 2022	10.93	11.08	10.25	10.78	10.78	349,100
Nov 16, 2022	11.25	11.40	10.81	10.86	10.86	211,600
Nov 15, 2022	10.99	11.39	10.93	11.34	11.34	593,800
Nov 14, 2022	11.11	11.39	10.45	10.87	10.87	332,900
Nov 11, 2022	11.20	11.62	11.08	11.21	11.21	413,900
Nov 10, 2022	11.00	11.48	10.84	11.04	11.04	240,600
Nov 09, 2022	11.35	11.35	10.33	10.58	10.58	295,000
Nov 08, 2022	11.54	11.74	11.23	11.23	11.23	326,100
Nov 07, 2022	11.31	11.94	11.03	11.64	11.64	197,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Xperi Inc. (XPER)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)