-
5 DAY PERFORMANCE
+6.79% -
1 MONTH PERFORMANCE
-8.37% -
3 MONTH PERFORMANCE
-0.12% -
6 MONTH PERFORMANCE
-6.79% -
YEAR-TO-DATE PERFORMANCE
-21.51% -
1 YEAR PERFORMANCE
-17.15%
Xperi Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $8.50 | $8.65 (1.76%) | $8.74 | $8.50 | 413,115 | $395.16 M |
| 11/19/2024 | $8.11 | $8.45 (4.19%) | $8.54 | $8.11 | 336,300 | $386.02 M |
| 11/18/2024 | $8.13 | $8.24 (1.35%) | $8.24 | $8.06 | 280,300 | $376.43 M |
| 11/15/2024 | $8.41 | $8.10 (-3.69%) | $8.44 | $7.92 | 746,900 | $370.03 M |
| 11/14/2024 | $8.29 | $8.37 (0.97%) | $8.37 | $8.12 | 325,300 | $382.37 M |
| 11/13/2024 | $8.29 | $8.28 (-0.12%) | $8.47 | $8.26 | 343,100 | $378.26 M |
| 11/12/2024 | $8.32 | $8.24 (-0.96%) | $8.52 | $8.08 | 537,200 | $376.43 M |
| 11/11/2024 | $8.80 | $8.40 (-4.55%) | $8.83 | $8.33 | 998,300 | $383.74 M |
| 11/08/2024 | $8.85 | $8.67 (-2.03%) | $9.05 | $8.63 | 618,700 | $396.07 M |
| 11/07/2024 | $9.40 | $8.69 (-7.55%) | $9.40 | $8.52 | 1.45 M | $396.99 M |
| 11/06/2024 | $9.91 | $9.92 (0.1%) | $10.20 | $9.75 | 693,100 | $453.18 M |
| 11/05/2024 | $9.14 | $9.44 (3.28%) | $9.46 | $9.14 | 274,300 | $431.25 M |
| 11/04/2024 | $9.16 | $9.20 (0.44%) | $9.40 | $9.16 | 213,400 | $420.28 M |
| 11/01/2024 | $9.22 | $9.26 (0.43%) | $9.29 | $9.10 | 290,200 | $419.77 M |
| 10/31/2024 | $9.33 | $9.13 (-2.14%) | $9.34 | $9.10 | 318,600 | $413.87 M |
| 10/30/2024 | $9.40 | $9.32 (-0.85%) | $9.54 | $9.31 | 158,200 | $422.48 M |
| 10/29/2024 | $9.48 | $9.51 (0.32%) | $9.64 | $9.43 | 271,200 | $431.10 M |
| 10/28/2024 | $9.47 | $9.52 (0.53%) | $9.56 | $9.43 | 295,500 | $431.55 M |
| 10/25/2024 | $9.36 | $9.37 (0.11%) | $9.49 | $9.35 | 185,000 | $424.75 M |
| 10/24/2024 | $9.52 | $9.30 (-2.31%) | $9.53 | $9.25 | 263,800 | $421.58 M |
| 10/23/2024 | $9.44 | $9.43 (-0.11%) | $9.50 | $9.26 | 589,200 | $427.47 M |
| 10/22/2024 | $9.43 | $9.50 (0.74%) | $9.69 | $9.40 | 348,800 | $430.64 M |
| 10/21/2024 | $9.54 | $9.44 (-1.05%) | $9.58 | $9.34 | 251,600 | $427.92 M |
| 10/18/2024 | $9.63 | $9.54 (-0.93%) | $9.74 | $9.51 | 251,200 | $432.46 M |
| 10/17/2024 | $9.30 | $9.59 (3.12%) | $9.63 | $9.20 | 569,100 | $434.72 M |
| 10/16/2024 | $9.18 | $9.22 (0.44%) | $9.43 | $9.11 | 691,436 | $417.95 M |
| 10/15/2024 | $8.86 | $9.01 (1.69%) | $9.36 | $8.86 | 1.51 M | $408.43 M |
| 10/14/2024 | $8.64 | $8.84 (2.31%) | $8.90 | $8.60 | 423,500 | $400.73 M |
| 10/11/2024 | $8.56 | $8.68 (1.4%) | $8.71 | $8.53 | 274,400 | $393.47 M |
| 10/10/2024 | $8.41 | $8.54 (1.55%) | $8.56 | $8.35 | 245,400 | $387.13 M |
| 10/09/2024 | $8.74 | $8.52 (-2.52%) | $8.74 | $8.51 | 213,300 | $386.22 M |
| 10/08/2024 | $8.75 | $8.73 (-0.23%) | $8.76 | $8.66 | 294,600 | $395.74 M |
| 10/07/2024 | $8.81 | $8.75 (-0.68%) | $8.85 | $8.67 | 274,400 | $396.65 M |
| 10/04/2024 | $9.02 | $8.87 (-1.66%) | $9.02 | $8.80 | 178,300 | $402.09 M |
| 10/03/2024 | $8.79 | $8.69 (-1.14%) | $8.84 | $8.53 | 398,700 | $393.93 M |
| 10/02/2024 | $9.01 | $8.92 (-1%) | $9.11 | $8.92 | 180,500 | $404.35 M |
| 10/01/2024 | $9.18 | $9.02 (-1.74%) | $9.18 | $8.91 | 306,600 | $408.89 M |
| 09/30/2024 | $9.12 | $9.24 (1.32%) | $9.30 | $9.12 | 348,700 | $418.86 M |
| 09/27/2024 | $9.26 | $9.14 (-1.3%) | $9.30 | $9.09 | 387,100 | $414.33 M |
| 09/26/2024 | $9.09 | $9.18 (0.99%) | $9.24 | $9.07 | 415,200 | $416.14 M |
| 09/25/2024 | $9.05 | $8.96 (-0.99%) | $9.24 | $8.95 | 471,900 | $406.17 M |
| 09/24/2024 | $8.98 | $9.08 (1.11%) | $9.09 | $8.94 | 399,900 | $411.61 M |
| 09/23/2024 | $9.06 | $8.89 (-1.88%) | $9.06 | $8.85 | 281,800 | $402.99 M |
| 09/20/2024 | $9.03 | $8.97 (-0.66%) | $9.16 | $8.78 | 586,800 | $406.62 M |
| 09/19/2024 | $9.05 | $9.09 (0.44%) | $9.25 | $8.99 | 677,900 | $412.06 M |
| 09/18/2024 | $8.74 | $8.82 (0.92%) | $9.05 | $8.73 | 483,200 | $399.82 M |
| 09/17/2024 | $8.96 | $8.83 (-1.45%) | $8.96 | $8.73 | 348,700 | $400.27 M |
| 09/16/2024 | $8.87 | $8.77 (-1.13%) | $8.95 | $8.76 | 425,400 | $397.55 M |
| 09/13/2024 | $8.79 | $8.83 (0.46%) | $8.96 | $8.76 | 845,400 | $400.27 M |
| 09/12/2024 | $8.68 | $8.57 (-1.27%) | $8.80 | $8.57 | 336,500 | $388.49 M |
| 09/11/2024 | $8.44 | $8.65 (2.49%) | $8.74 | $8.39 | 444,400 | $392.11 M |
| 09/10/2024 | $8.23 | $8.51 (3.4%) | $8.57 | $8.22 | 631,400 | $385.77 M |
| 09/09/2024 | $8.06 | $8.27 (2.61%) | $8.49 | $8.05 | 551,200 | $374.89 M |
| 09/06/2024 | $8.29 | $8.06 (-2.77%) | $8.37 | $8.06 | 324,700 | $365.37 M |
| 09/05/2024 | $8.49 | $8.31 (-2.12%) | $8.51 | $8.27 | 271,800 | $376.70 M |
| 09/04/2024 | $8.70 | $8.47 (-2.64%) | $8.75 | $8.47 | 314,900 | $383.95 M |
| 09/03/2024 | $8.73 | $8.67 (-0.69%) | $8.90 | $8.59 | 366,200 | $393.02 M |
| 08/30/2024 | $8.98 | $8.82 (-1.78%) | $9.00 | $8.64 | 1.57 M | $399.82 M |
| 08/29/2024 | $8.95 | $8.97 (0.22%) | $9.15 | $8.88 | 604,700 | $406.62 M |
| 08/28/2024 | $8.84 | $8.90 (0.68%) | $9.05 | $8.80 | 457,000 | $403.45 M |
| 08/27/2024 | $8.85 | $8.94 (1.02%) | $9.05 | $8.79 | 704,000 | $405.26 M |
| 08/26/2024 | $8.94 | $8.81 (-1.45%) | $8.94 | $8.74 | 464,500 | $957.36 M |
| 08/23/2024 | $8.63 | $8.71 (0.93%) | $8.76 | $8.55 | 374,600 | $946.49 M |
| 08/22/2024 | $8.67 | $8.52 (-1.73%) | $8.67 | $8.48 | 379,200 | $925.84 M |
| 08/21/2024 | $8.72 | $8.66 (-0.69%) | $8.77 | $8.60 | 398,200 | $941.06 M |