-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
+2.01% -
3 MONTH PERFORMANCE
+11.45% -
6 MONTH PERFORMANCE
-24.13% -
YEAR-TO-DATE PERFORMANCE
-16.97% -
1 YEAR PERFORMANCE
-7.20%
Xperi Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.26 | $9.14 (-1.3%) | $9.30 | $9.09 | 387,091 | $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 |
| 08/20/2024 | $8.77 | $8.69 (-0.91%) | $8.88 | $8.59 | 568,400 | $944.32 M |
| 08/19/2024 | $8.93 | $8.78 (-1.68%) | $8.93 | $8.44 | 1.87 M | $954.10 M |
| 08/16/2024 | $7.36 | $7.55 (2.58%) | $7.67 | $7.36 | 485,000 | $820.44 M |
| 08/15/2024 | $7.38 | $7.40 (0.27%) | $7.49 | $7.32 | 306,400 | $804.14 M |
| 08/14/2024 | $7.28 | $7.16 (-1.65%) | $7.33 | $7.12 | 232,800 | $778.06 M |
| 08/13/2024 | $7.11 | $7.25 (1.97%) | $7.33 | $7.11 | 430,500 | $787.84 M |
| 08/12/2024 | $7.19 | $7.10 (-1.25%) | $7.19 | $7.04 | 333,800 | $771.54 M |
| 08/09/2024 | $7.30 | $7.16 (-1.92%) | $7.34 | $6.97 | 324,600 | $778.06 M |
| 08/08/2024 | $7.23 | $7.29 (0.83%) | $7.39 | $7.10 | 517,200 | $792.18 M |
| 08/07/2024 | $7.07 | $7.15 (1.13%) | $7.43 | $7.07 | 797,000 | $776.97 M |
| 08/06/2024 | $7.30 | $7.01 (-3.97%) | $7.54 | $7.01 | 921,400 | $761.76 M |
| 08/05/2024 | $7.08 | $7.23 (2.12%) | $7.33 | $6.89 | 892,100 | $785.66 M |
| 08/02/2024 | $7.55 | $7.49 (-0.79%) | $7.68 | $7.41 | 565,100 | $333.46 M |
| 08/01/2024 | $8.06 | $7.91 (-1.86%) | $8.19 | $7.70 | 646,400 | $352.16 M |
| 07/31/2024 | $8.03 | $8.17 (1.74%) | $8.38 | $7.96 | 500,100 | $363.74 M |
| 07/30/2024 | $7.98 | $7.98 (0%) | $8.09 | $7.93 | 296,848 | $355.28 M |
| 07/29/2024 | $8.07 | $7.95 (-1.49%) | $8.13 | $7.87 | 301,962 | $353.94 M |
| 07/26/2024 | $7.89 | $8.01 (1.52%) | $8.02 | $7.72 | 412,322 | $356.61 M |
| 07/25/2024 | $7.60 | $7.78 (2.37%) | $7.88 | $7.55 | 345,880 | $346.37 M |
| 07/24/2024 | $7.68 | $7.56 (-1.56%) | $7.81 | $7.52 | 290,848 | $336.58 M |
| 07/23/2024 | $7.82 | $7.75 (-0.9%) | $7.97 | $7.67 | 395,435 | $345.04 M |
| 07/22/2024 | $7.71 | $7.85 (1.82%) | $7.85 | $7.61 | 488,936 | $349.49 M |
| 07/19/2024 | $7.83 | $7.66 (-2.17%) | $7.83 | $7.58 | 404,794 | $341.03 M |
| 07/18/2024 | $8.27 | $7.86 (-4.96%) | $8.40 | $7.84 | 376,830 | $349.94 M |
| 07/17/2024 | $8.26 | $8.36 (1.21%) | $8.43 | $8.26 | 378,251 | $372.20 M |
| 07/16/2024 | $8.40 | $8.35 (-0.6%) | $8.50 | $8.26 | 543,317 | $371.75 M |
| 07/15/2024 | $8.29 | $8.28 (-0.12%) | $8.38 | $8.18 | 412,848 | $368.63 M |
| 07/12/2024 | $8.36 | $8.22 (-1.67%) | $8.42 | $8.20 | 339,429 | $365.96 M |
| 07/11/2024 | $8.11 | $8.25 (1.73%) | $8.30 | $8.04 | 764,923 | $367.30 M |
| 07/10/2024 | $7.87 | $7.87 (0%) | $7.88 | $7.65 | 282,096 | $350.38 M |
| 07/09/2024 | $7.90 | $7.81 (-1.14%) | $7.90 | $7.75 | 286,741 | $347.71 M |
| 07/08/2024 | $7.84 | $7.93 (1.15%) | $7.93 | $7.80 | 290,267 | $353.05 M |
| 07/05/2024 | $7.85 | $7.80 (-0.64%) | $7.89 | $7.75 | 282,555 | $347.26 M |
| 07/03/2024 | $8.10 | $7.92 (-2.22%) | $8.11 | $7.89 | 173,273 | $352.61 M |
| 07/02/2024 | $7.96 | $8.08 (1.51%) | $8.11 | $7.93 | 335,405 | $359.73 M |
| 07/01/2024 | $8.23 | $7.96 (-3.28%) | $8.23 | $7.91 | 438,450 | $354.39 M |