5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
+8.01%
6 MONTH PERFORMANCE
+21.56%
YEAR-TO-DATE PERFORMANCE
-9.44%
1 YEAR PERFORMANCE
-9.44%
Xperi Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $9.98 | $9.99 (0.05%) | $10.10 | $9.90 | 66,940 | $457.06 M |
| 12/27/2024 | $10.28 | $10.13 (-1.46%) | $10.32 | $10.03 | 195,433 | $462.77 M |
| 12/26/2024 | $10.24 | $10.35 (1.07%) | $10.42 | $10.20 | 205,000 | $472.82 M |
| 12/24/2024 | $10.21 | $10.29 (0.78%) | $10.35 | $10.15 | 124,533 | $470.08 M |
| 12/23/2024 | $10.14 | $10.21 (0.69%) | $10.28 | $10.10 | 368,800 | $466.42 M |
| 12/20/2024 | $9.98 | $10.19 (2.1%) | $10.29 | $9.85 | 616,300 | $465.51 M |
| 12/19/2024 | $10.34 | $10.20 (-1.35%) | $10.46 | $10.15 | 312,700 | $465.97 M |
| 12/18/2024 | $10.62 | $10.18 (-4.14%) | $10.77 | $10.15 | 475,400 | $465.05 M |
| 12/17/2024 | $10.76 | $10.56 (-1.86%) | $10.90 | $10.43 | 424,400 | $482.41 M |
| 12/16/2024 | $10.72 | $10.77 (0.47%) | $11.07 | $10.61 | 522,100 | $492.01 M |
| 12/13/2024 | $10.46 | $10.72 (2.49%) | $10.87 | $10.46 | 702,800 | $489.72 M |
| 12/12/2024 | $10.02 | $10.43 (4.09%) | $10.54 | $9.96 | 487,600 | $476.47 M |
| 12/11/2024 | $9.97 | $10.07 (1%) | $10.23 | $9.89 | 576,000 | $460.03 M |
| 12/10/2024 | $9.80 | $9.91 (1.12%) | $10.08 | $9.76 | 541,100 | $452.72 M |
| 12/09/2024 | $9.65 | $9.80 (1.55%) | $9.85 | $9.60 | 657,900 | $447.69 M |
| 12/06/2024 | $9.38 | $9.65 (2.88%) | $9.66 | $9.34 | 454,100 | $440.84 M |
| 12/05/2024 | $9.65 | $9.36 (-3.01%) | $9.68 | $9.36 | 423,500 | $427.59 M |
| 12/04/2024 | $9.29 | $9.65 (3.88%) | $9.67 | $9.27 | 583,700 | $440.84 M |
| 12/03/2024 | $9.24 | $9.27 (0.32%) | $9.28 | $9.07 | 416,600 | $423.48 M |
| 12/02/2024 | $9.13 | $9.30 (1.86%) | $9.40 | $9.00 | 802,300 | $424.85 M |
| 11/29/2024 | $9.82 | $9.47 (-3.56%) | $9.88 | $9.45 | 355,243 | $432.62 M |
| 11/27/2024 | $9.36 | $9.72 (3.85%) | $9.97 | $9.35 | 780,000 | $444.04 M |
| 11/26/2024 | $9.28 | $9.22 (-0.65%) | $9.42 | $9.11 | 431,500 | $421.20 M |
| 11/25/2024 | $9.18 | $9.33 (1.63%) | $9.35 | $9.05 | 808,800 | $426.22 M |
| 11/22/2024 | $8.70 | $8.71 (0.11%) | $8.86 | $8.68 | 319,600 | $397.90 M |
| 11/21/2024 | $8.70 | $8.70 (0%) | $8.82 | $8.51 | 533,000 | $397.44 M |
| 11/20/2024 | $8.50 | $8.65 (1.76%) | $8.74 | $8.50 | 565,100 | $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 |