5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-36.39%
Xperi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $5.92 | $5.77 (-2.53%) | $5.93 | $5.71 | 395.50 K | $261.46 M |
| 01/27/2026 | $5.95 | $5.93 (-0.34%) | $5.96 | $5.82 | 314.50 K | $268.71 M |
| 01/26/2026 | $5.96 | $5.96 (0%) | $6.02 | $5.91 | 221.20 K | $270.07 M |
| 01/23/2026 | $6.19 | $5.97 (-3.55%) | $6.19 | $5.93 | 376.50 K | $270.52 M |
| 01/22/2026 | $6.13 | $6.21 (1.31%) | $6.32 | $6.12 | 330.60 K | $281.39 M |
| 01/21/2026 | $6.12 | $6.09 (-0.49%) | $6.20 | $5.88 | 346.80 K | $275.96 M |
| 01/20/2026 | $6.05 | $6.10 (0.83%) | $6.26 | $5.95 | 550.30 K | $276.41 M |
| 01/16/2026 | $6.16 | $6.18 (0.32%) | $6.28 | $6.14 | 535.00 K | $280.03 M |
| 01/15/2026 | $6.11 | $6.19 (1.31%) | $6.27 | $6.02 | 492.50 K | $280.49 M |
| 01/14/2026 | $6.04 | $6.10 (0.99%) | $6.22 | $6.04 | 330.80 K | $276.41 M |
| 01/13/2026 | $6.02 | $6.03 (0.17%) | $6.07 | $5.95 | 223.20 K | $273.24 M |
| 01/12/2026 | $6.07 | $6.04 (-0.49%) | $6.14 | $5.95 | 314.30 K | $273.69 M |
| 01/09/2026 | $6.11 | $6.11 (0%) | $6.17 | $5.91 | 391.30 K | $668.56 M |
| 01/08/2026 | $6.13 | $6.11 (-0.33%) | $6.16 | $6.01 | 301.30 K | $668.56 M |
| 01/07/2026 | $6.16 | $6.13 (-0.49%) | $6.17 | $5.95 | 327.30 K | $670.75 M |
| 01/06/2026 | $6.13 | $6.18 (0.82%) | $6.24 | $6.03 | 531.10 K | $676.22 M |
| 01/05/2026 | $5.78 | $6.17 (6.75%) | $6.24 | $5.78 | 666.90 K | $675.13 M |
| 01/02/2026 | $5.92 | $5.77 (-2.53%) | $5.92 | $5.67 | 339.30 K | $631.36 M |
| 12/31/2025 | $5.96 | $5.86 (-1.68%) | $5.96 | $5.81 | 430.80 K | $641.21 M |
| 12/30/2025 | $5.85 | $5.99 (2.39%) | $6.00 | $5.85 | 369.60 K | $655.43 M |
| 12/29/2025 | $5.88 | $5.87 (-0.17%) | $5.91 | $5.81 | 289.30 K | $642.30 M |
| 12/26/2025 | $5.92 | $5.93 (0.17%) | $5.93 | $5.79 | 293.60 K | $648.87 M |
| 12/24/2025 | $5.92 | $5.91 (-0.17%) | $5.95 | $5.84 | 139.54 K | $646.68 M |
| 12/23/2025 | $5.83 | $5.92 (1.54%) | $5.98 | $5.80 | 419.70 K | $647.77 M |
| 12/22/2025 | $5.86 | $5.89 (0.51%) | $5.97 | $5.86 | 382.90 K | $644.49 M |
| 12/19/2025 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.80 | 419.80 K | $639.02 M |
| 12/18/2025 | $5.92 | $5.88 (-0.68%) | $6.01 | $5.84 | 412.70 K | $643.40 M |
| 12/17/2025 | $6.06 | $5.82 (-3.96%) | $6.08 | $5.81 | 350.70 K | $636.83 M |
| 12/16/2025 | $5.98 | $6.04 (1%) | $6.07 | $5.92 | 541.40 K | $660.90 M |
| 12/15/2025 | $6.17 | $6.00 (-2.76%) | $6.20 | $5.99 | 594.80 K | $656.53 M |
| 12/12/2025 | $6.20 | $6.16 (-0.65%) | $6.27 | $6.12 | 455.83 K | $674.03 M |
| 12/11/2025 | $6.22 | $6.18 (-0.64%) | $6.26 | $6.10 | 342.60 K | $676.22 M |
| 12/10/2025 | $6.15 | $6.25 (1.63%) | $6.30 | $6.13 | 499.80 K | $683.88 M |
| 12/09/2025 | $6.00 | $6.15 (2.5%) | $6.18 | $5.97 | 438.10 K | $672.94 M |
| 12/08/2025 | $6.04 | $6.06 (0.33%) | $6.19 | $6.01 | 249.30 K | $663.09 M |
| 12/05/2025 | $5.83 | $6.02 (3.26%) | $6.03 | $5.81 | 513.60 K | $658.71 M |
| 12/04/2025 | $5.95 | $5.87 (-1.34%) | $5.95 | $5.82 | 356.70 K | $642.30 M |
| 12/03/2025 | $5.84 | $6.00 (2.74%) | $6.01 | $5.82 | 376.80 K | $656.53 M |
| 12/02/2025 | $5.74 | $5.84 (1.74%) | $5.88 | $5.70 | 364.43 K | $639.02 M |
| 12/01/2025 | $5.74 | $5.70 (-0.7%) | $5.76 | $5.63 | 702.20 K | $623.70 M |
| 11/28/2025 | $5.75 | $5.79 (0.7%) | $5.84 | $5.75 | 177.80 K | $633.55 M |
| 11/26/2025 | $5.71 | $5.74 (0.53%) | $5.78 | $5.63 | 390.00 K | $628.08 M |
| 11/25/2025 | $5.79 | $5.71 (-1.38%) | $5.92 | $5.63 | 489.52 K | $624.79 M |
| 11/24/2025 | $5.71 | $5.75 (0.7%) | $5.84 | $5.62 | 695.50 K | $629.17 M |
| 11/21/2025 | $5.47 | $5.68 (3.84%) | $5.71 | $5.41 | 505.50 K | $621.51 M |
| 11/20/2025 | $5.70 | $5.44 (-4.56%) | $5.77 | $5.40 | 587.20 K | $595.25 M |
| 11/19/2025 | $5.95 | $5.64 (-5.21%) | $5.95 | $5.62 | 658.40 K | $617.13 M |
| 11/18/2025 | $5.93 | $5.82 (-1.85%) | $5.99 | $5.80 | 502.30 K | $636.83 M |
| 11/17/2025 | $6.17 | $5.96 (-3.4%) | $6.22 | $5.93 | 539.90 K | $652.15 M |
| 11/14/2025 | $6.21 | $6.19 (-0.32%) | $6.32 | $6.10 | 533.70 K | $677.32 M |
| 11/13/2025 | $6.55 | $6.30 (-3.82%) | $6.66 | $6.24 | 412.20 K | $689.35 M |
| 11/12/2025 | $6.64 | $6.59 (-0.75%) | $6.70 | $6.53 | 422.80 K | $721.08 M |
| 11/11/2025 | $6.57 | $6.57 (0%) | $6.64 | $6.49 | 449.50 K | $718.90 M |
| 11/10/2025 | $6.72 | $6.57 (-2.23%) | $6.72 | $6.40 | 492.60 K | $718.90 M |
| 11/07/2025 | $6.74 | $6.59 (-2.23%) | $6.82 | $6.51 | 510.00 K | $721.08 M |
| 11/06/2025 | $7.02 | $6.87 (-2.14%) | $7.43 | $6.82 | 999.70 K | $751.72 M |
| 11/05/2025 | $6.40 | $6.74 (5.31%) | $6.78 | $6.40 | 731.60 K | $737.50 M |
| 11/04/2025 | $6.45 | $6.37 (-1.24%) | $6.51 | $6.31 | 514.20 K | $697.01 M |
| 11/03/2025 | $6.70 | $6.60 (-1.49%) | $6.72 | $6.43 | 518.30 K | $722.18 M |
| 10/31/2025 | $6.59 | $6.72 (1.97%) | $6.81 | $6.57 | 495.50 K | $304.50 M |
| 10/30/2025 | $6.56 | $6.57 (0.15%) | $6.65 | $6.54 | 399.80 K | $297.71 M |
| 10/29/2025 | $6.75 | $6.65 (-1.48%) | $6.86 | $6.56 | 486.40 K | $301.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
