5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-20.30%
YEAR-TO-DATE PERFORMANCE
-28.14%
1 YEAR PERFORMANCE
-29.58%
Xperi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.29 | $7.39 (1.37%) | $7.45 | $7.20 | 189,309 | $802.90 M |
| 04/29/2025 | $7.35 | $7.45 (1.36%) | $7.46 | $7.29 | 305,400 | $809.42 M |
| 04/28/2025 | $7.37 | $7.37 (0%) | $7.45 | $7.27 | 293,500 | $800.73 M |
| 04/25/2025 | $7.25 | $7.36 (1.52%) | $7.37 | $7.22 | 252,400 | $799.64 M |
| 04/24/2025 | $7.06 | $7.29 (3.26%) | $7.30 | $6.99 | 542,800 | $792.04 M |
| 04/23/2025 | $6.92 | $7.03 (1.59%) | $7.14 | $6.92 | 437,400 | $763.79 M |
| 04/22/2025 | $6.62 | $6.72 (1.51%) | $6.74 | $6.51 | 272,835 | $730.11 M |
| 04/21/2025 | $6.46 | $6.55 (1.39%) | $6.55 | $6.36 | 523,300 | $711.64 M |
| 04/17/2025 | $6.51 | $6.52 (0.15%) | $6.63 | $6.48 | 308,800 | $708.38 M |
| 04/16/2025 | $6.48 | $6.52 (0.62%) | $6.59 | $6.41 | 324,213 | $708.38 M |
| 04/15/2025 | $6.57 | $6.53 (-0.61%) | $6.74 | $6.53 | 294,400 | $709.46 M |
| 04/14/2025 | $6.68 | $6.57 (-1.65%) | $6.72 | $6.45 | 261,300 | $713.81 M |
| 04/11/2025 | $6.54 | $6.53 (-0.15%) | $6.62 | $6.29 | 260,300 | $709.46 M |
| 04/10/2025 | $6.84 | $6.54 (-4.39%) | $6.90 | $6.43 | 425,300 | $710.55 M |
| 04/09/2025 | $6.41 | $7.00 (9.2%) | $7.22 | $6.32 | 419,300 | $760.53 M |
| 04/08/2025 | $6.94 | $6.46 (-6.92%) | $6.94 | $6.33 | 630,701 | $701.86 M |
| 04/07/2025 | $6.63 | $6.72 (1.36%) | $7.13 | $6.46 | 449,100 | $730.11 M |
| 04/04/2025 | $7.04 | $6.88 (-2.27%) | $7.22 | $6.75 | 500,100 | $747.49 M |
| 04/03/2025 | $7.42 | $7.30 (-1.62%) | $7.50 | $7.14 | 368,900 | $793.12 M |
| 04/02/2025 | $7.64 | $7.80 (2.09%) | $7.83 | $7.64 | 166,200 | $847.45 M |
| 04/01/2025 | $7.66 | $7.75 (1.17%) | $7.77 | $7.59 | 207,000 | $842.01 M |
| 03/31/2025 | $7.71 | $7.72 (0.13%) | $7.80 | $7.62 | 275,300 | $838.75 M |
| 03/28/2025 | $8.16 | $7.84 (-3.92%) | $8.18 | $7.73 | 239,300 | $851.79 M |
| 03/27/2025 | $8.08 | $8.21 (1.61%) | $8.24 | $8.03 | 424,800 | $891.99 M |
| 03/26/2025 | $8.17 | $8.08 (-1.1%) | $8.22 | $8.00 | 223,600 | $877.87 M |
| 03/25/2025 | $8.07 | $8.19 (1.49%) | $8.32 | $8.07 | 315,800 | $889.82 M |
| 03/24/2025 | $8.12 | $8.06 (-0.74%) | $8.19 | $8.03 | 220,700 | $875.69 M |
| 03/21/2025 | $7.93 | $7.99 (0.76%) | $8.08 | $7.90 | 586,500 | $868.09 M |
| 03/20/2025 | $8.01 | $8.03 (0.25%) | $8.13 | $7.93 | 202,500 | $872.44 M |
| 03/19/2025 | $7.84 | $8.07 (2.93%) | $8.09 | $7.84 | 233,800 | $876.78 M |
| 03/18/2025 | $7.98 | $7.83 (-1.88%) | $8.00 | $7.77 | 216,000 | $850.71 M |
| 03/17/2025 | $7.91 | $8.00 (1.14%) | $8.08 | $7.84 | 390,200 | $869.18 M |
| 03/14/2025 | $7.86 | $7.90 (0.51%) | $8.01 | $7.80 | 257,500 | $858.31 M |
| 03/13/2025 | $8.00 | $7.77 (-2.88%) | $8.03 | $7.62 | 551,500 | $844.19 M |
| 03/12/2025 | $7.68 | $8.04 (4.69%) | $8.09 | $7.66 | 500,500 | $873.52 M |
| 03/11/2025 | $7.71 | $7.64 (-0.91%) | $7.73 | $7.54 | 356,900 | $830.06 M |
| 03/10/2025 | $7.68 | $7.67 (-0.13%) | $7.79 | $7.54 | 389,300 | $833.32 M |
| 03/07/2025 | $7.97 | $7.86 (-1.38%) | $8.10 | $7.82 | 324,300 | $853.97 M |
| 03/06/2025 | $8.18 | $8.00 (-2.2%) | $8.27 | $7.81 | 374,000 | $869.18 M |
| 03/05/2025 | $8.09 | $8.25 (1.98%) | $8.31 | $8.04 | 337,900 | $896.34 M |
| 03/04/2025 | $7.55 | $8.11 (7.42%) | $8.21 | $7.36 | 525,100 | $881.13 M |
| 03/03/2025 | $8.48 | $8.10 (-4.48%) | $8.52 | $8.03 | 459,500 | $880.04 M |
| 02/28/2025 | $8.31 | $8.46 (1.81%) | $8.46 | $8.19 | 516,700 | $919.15 M |
| 02/27/2025 | $8.50 | $8.29 (-2.47%) | $8.96 | $8.16 | 674,300 | $900.68 M |
| 02/26/2025 | $8.62 | $8.56 (-0.7%) | $8.84 | $8.52 | 436,100 | $930.02 M |
| 02/25/2025 | $8.74 | $8.63 (-1.26%) | $8.82 | $8.54 | 415,000 | $937.62 M |
| 02/24/2025 | $8.90 | $8.64 (-2.92%) | $8.90 | $8.56 | 443,400 | $938.71 M |
| 02/21/2025 | $9.08 | $8.85 (-2.53%) | $9.25 | $8.85 | 296,500 | $961.53 M |
| 02/20/2025 | $8.93 | $8.95 (0.22%) | $9.00 | $8.82 | 391,000 | $972.39 M |
| 02/19/2025 | $8.94 | $8.94 (0%) | $9.03 | $8.88 | 452,200 | $971.30 M |
| 02/18/2025 | $9.23 | $8.92 (-3.36%) | $9.23 | $8.90 | 455,400 | $969.13 M |
| 02/14/2025 | $9.20 | $9.18 (-0.22%) | $9.34 | $9.04 | 267,700 | $997.38 M |
| 02/13/2025 | $9.20 | $9.15 (-0.54%) | $9.20 | $9.00 | 267,500 | $994.12 M |
| 02/12/2025 | $9.08 | $9.13 (0.55%) | $9.21 | $9.08 | 177,600 | $991.95 M |
| 02/11/2025 | $9.43 | $9.20 (-2.44%) | $9.43 | $9.08 | 368,700 | $999.55 M |
| 02/10/2025 | $9.29 | $9.45 (1.72%) | $9.59 | $9.19 | 234,500 | $1.03 B |
| 02/07/2025 | $9.29 | $9.21 (-0.86%) | $9.32 | $9.10 | 163,900 | $1.00 B |
| 02/06/2025 | $9.41 | $9.25 (-1.7%) | $9.42 | $9.24 | 185,800 | $1.00 B |
| 02/05/2025 | $9.16 | $9.33 (1.86%) | $9.34 | $9.06 | 154,800 | $1.01 B |
| 02/04/2025 | $8.93 | $9.12 (2.13%) | $9.14 | $8.91 | 134,900 | $990.86 M |
| 02/03/2025 | $8.80 | $8.98 (2.05%) | $9.14 | $8.73 | 222,700 | $975.65 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.
