5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-22.55%
YEAR-TO-DATE PERFORMANCE
-22.40%
1 YEAR PERFORMANCE
+1.79%
Xperi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $8.05 | $7.93 (-1.49%) | $8.06 | $7.92 | 81.77 K | $360.91 M |
| 06/24/2025 | $7.88 | $8.04 (2.03%) | $8.08 | $7.88 | 280.80 K | $362.26 M |
| 06/23/2025 | $7.66 | $7.77 (1.44%) | $7.82 | $7.61 | 291.50 K | $350.09 M |
| 06/20/2025 | $7.82 | $7.74 (-1.02%) | $7.90 | $7.68 | 386.40 K | $348.74 M |
| 06/18/2025 | $7.72 | $7.75 (0.39%) | $7.84 | $7.71 | 253.41 K | $349.19 M |
| 06/17/2025 | $8.00 | $7.74 (-3.25%) | $8.07 | $7.69 | 285.00 K | $348.74 M |
| 06/16/2025 | $7.89 | $8.11 (2.79%) | $8.17 | $7.85 | 283.30 K | $365.41 M |
| 06/13/2025 | $7.86 | $7.83 (-0.38%) | $7.95 | $7.75 | 300.80 K | $352.80 M |
| 06/12/2025 | $8.00 | $8.05 (0.63%) | $8.06 | $7.93 | 265.15 K | $362.71 M |
| 06/11/2025 | $8.11 | $8.08 (-0.37%) | $8.22 | $8.00 | 335.23 K | $364.06 M |
| 06/10/2025 | $7.98 | $8.05 (0.88%) | $8.15 | $7.97 | 372.50 K | $362.71 M |
| 06/09/2025 | $7.92 | $7.95 (0.38%) | $7.98 | $7.83 | 247.62 K | $358.20 M |
| 06/06/2025 | $7.72 | $7.83 (1.42%) | $7.86 | $7.61 | 234.00 K | $352.80 M |
| 06/05/2025 | $7.85 | $7.59 (-3.31%) | $7.86 | $7.57 | 236.10 K | $341.98 M |
| 06/04/2025 | $7.91 | $7.86 (-0.63%) | $7.95 | $7.82 | 196.50 K | $354.15 M |
| 06/03/2025 | $7.64 | $7.89 (3.27%) | $7.97 | $7.62 | 285.60 K | $355.50 M |
| 06/02/2025 | $7.70 | $7.65 (-0.65%) | $7.89 | $7.64 | 509.90 K | $344.69 M |
| 05/30/2025 | $7.76 | $7.79 (0.39%) | $7.84 | $7.71 | 211.30 K | $350.99 M |
| 05/29/2025 | $7.94 | $7.79 (-1.89%) | $7.97 | $7.79 | 154.80 K | $350.99 M |
| 05/28/2025 | $7.90 | $7.84 (-0.76%) | $7.90 | $7.82 | 136.71 K | $353.25 M |
| 05/27/2025 | $7.87 | $7.89 (0.25%) | $7.99 | $7.75 | 197.40 K | $355.50 M |
| 05/23/2025 | $7.62 | $7.76 (1.84%) | $7.77 | $7.60 | 274.81 K | $349.64 M |
| 05/22/2025 | $7.80 | $7.74 (-0.77%) | $7.92 | $7.74 | 158.60 K | $348.74 M |
| 05/21/2025 | $7.92 | $7.84 (-1.01%) | $8.05 | $7.72 | 389.90 K | $353.25 M |
| 05/20/2025 | $7.92 | $8.06 (1.77%) | $8.09 | $7.86 | 288.20 K | $363.16 M |
| 05/19/2025 | $7.93 | $7.96 (0.38%) | $8.11 | $7.88 | 328.70 K | $358.65 M |
| 05/16/2025 | $8.31 | $7.98 (-3.97%) | $8.31 | $7.89 | 401.70 K | $359.55 M |
| 05/15/2025 | $8.29 | $8.29 (0%) | $8.43 | $8.26 | 439.10 K | $373.52 M |
| 05/14/2025 | $8.33 | $8.29 (-0.48%) | $8.37 | $8.22 | 383.70 K | $373.52 M |
| 05/13/2025 | $8.46 | $8.34 (-1.42%) | $8.46 | $8.24 | 461.20 K | $375.78 M |
| 05/12/2025 | $8.50 | $8.36 (-1.65%) | $8.50 | $8.25 | 839.40 K | $376.68 M |
| 05/09/2025 | $8.10 | $8.10 (0%) | $8.23 | $8.01 | 419.70 K | $364.96 M |
| 05/08/2025 | $7.24 | $8.02 (10.77%) | $8.14 | $7.19 | 874.30 K | $361.36 M |
| 05/07/2025 | $7.11 | $6.95 (-2.25%) | $7.12 | $6.93 | 274.50 K | $313.15 M |
| 05/06/2025 | $6.93 | $7.02 (1.3%) | $7.12 | $6.93 | 252.90 K | $316.30 M |
| 05/05/2025 | $7.11 | $7.02 (-1.27%) | $7.16 | $7.00 | 234.60 K | $316.30 M |
| 05/02/2025 | $7.33 | $7.18 (-2.05%) | $7.34 | $7.18 | 283.20 K | $323.51 M |
| 05/01/2025 | $7.42 | $7.26 (-2.16%) | $7.44 | $7.19 | 327.60 K | $327.11 M |
| 04/30/2025 | $7.29 | $7.39 (1.37%) | $7.45 | $7.20 | 271.20 K | $332.97 M |
| 04/29/2025 | $7.35 | $7.45 (1.36%) | $7.46 | $7.29 | 305.40 K | $335.67 M |
| 04/28/2025 | $7.37 | $7.37 (0%) | $7.45 | $7.27 | 293.50 K | $332.07 M |
| 04/25/2025 | $7.25 | $7.36 (1.52%) | $7.37 | $7.22 | 252.40 K | $331.62 M |
| 04/24/2025 | $7.06 | $7.29 (3.26%) | $7.30 | $6.99 | 542.80 K | $328.47 M |
| 04/23/2025 | $6.92 | $7.03 (1.59%) | $7.14 | $6.92 | 437.40 K | $316.75 M |
| 04/22/2025 | $6.62 | $6.72 (1.51%) | $6.74 | $6.51 | 272.84 K | $302.78 M |
| 04/21/2025 | $6.46 | $6.55 (1.39%) | $6.55 | $6.36 | 523.30 K | $295.12 M |
| 04/17/2025 | $6.51 | $6.52 (0.15%) | $6.63 | $6.48 | 308.80 K | $293.77 M |
| 04/16/2025 | $6.48 | $6.52 (0.62%) | $6.59 | $6.41 | 324.21 K | $293.77 M |
| 04/15/2025 | $6.57 | $6.53 (-0.61%) | $6.74 | $6.53 | 294.40 K | $294.22 M |
| 04/14/2025 | $6.68 | $6.57 (-1.65%) | $6.72 | $6.45 | 261.30 K | $296.02 M |
| 04/11/2025 | $6.54 | $6.53 (-0.15%) | $6.62 | $6.29 | 260.30 K | $294.22 M |
| 04/10/2025 | $6.84 | $6.54 (-4.39%) | $6.90 | $6.43 | 425.30 K | $294.67 M |
| 04/09/2025 | $6.41 | $7.00 (9.2%) | $7.22 | $6.32 | 419.30 K | $315.40 M |
| 04/08/2025 | $6.94 | $6.46 (-6.92%) | $6.94 | $6.33 | 630.70 K | $291.07 M |
| 04/07/2025 | $6.63 | $6.72 (1.36%) | $7.13 | $6.46 | 449.10 K | $302.78 M |
| 04/04/2025 | $7.04 | $6.88 (-2.27%) | $7.22 | $6.75 | 500.10 K | $309.99 M |
| 04/03/2025 | $7.42 | $7.30 (-1.62%) | $7.50 | $7.14 | 368.90 K | $328.92 M |
| 04/02/2025 | $7.64 | $7.80 (2.09%) | $7.83 | $7.64 | 166.20 K | $351.44 M |
| 04/01/2025 | $7.66 | $7.75 (1.17%) | $7.77 | $7.59 | 207.00 K | $349.19 M |
| 03/31/2025 | $7.71 | $7.72 (0.13%) | $7.80 | $7.62 | 275.30 K | $347.84 M |
| 03/28/2025 | $8.16 | $7.84 (-3.92%) | $8.18 | $7.73 | 239.30 K | $353.25 M |
| 03/27/2025 | $8.08 | $8.21 (1.61%) | $8.24 | $8.03 | 424.80 K | $369.92 M |
| 03/26/2025 | $8.17 | $8.08 (-1.1%) | $8.22 | $8.00 | 223.60 K | $364.06 M |
| 03/25/2025 | $8.07 | $8.19 (1.49%) | $8.32 | $8.07 | 315.80 K | $369.02 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.
