5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-18.21%
1 YEAR PERFORMANCE
-25.53%
Xperi Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/28/2025 | $8.31 | $8.46 (1.81%) | $8.46 | $8.19 | 395,278 | $923.10 M |
| 02/27/2025 | $8.50 | $8.29 (-2.47%) | $8.96 | $8.16 | 674,300 | $904.55 M |
| 02/26/2025 | $8.62 | $8.56 (-0.7%) | $8.84 | $8.52 | 436,100 | $934.01 M |
| 02/25/2025 | $8.74 | $8.63 (-1.26%) | $8.82 | $8.54 | 415,000 | $941.65 M |
| 02/24/2025 | $8.90 | $8.64 (-2.92%) | $8.90 | $8.56 | 443,400 | $942.74 M |
| 02/21/2025 | $9.08 | $8.85 (-2.53%) | $9.25 | $8.85 | 296,500 | $965.65 M |
| 02/20/2025 | $8.93 | $8.95 (0.22%) | $9.00 | $8.82 | 391,000 | $976.56 M |
| 02/19/2025 | $8.94 | $8.94 (0%) | $9.03 | $8.88 | 452,200 | $975.47 M |
| 02/18/2025 | $9.23 | $8.92 (-3.36%) | $9.23 | $8.90 | 455,400 | $973.29 M |
| 02/14/2025 | $9.20 | $9.18 (-0.22%) | $9.34 | $9.04 | 267,700 | $419.37 M |
| 02/13/2025 | $9.20 | $9.15 (-0.54%) | $9.20 | $9.00 | 267,500 | $418.00 M |
| 02/12/2025 | $9.08 | $9.13 (0.55%) | $9.21 | $9.08 | 177,600 | $417.09 M |
| 02/11/2025 | $9.43 | $9.20 (-2.44%) | $9.43 | $9.08 | 368,700 | $420.28 M |
| 02/10/2025 | $9.29 | $9.45 (1.72%) | $9.59 | $9.19 | 234,500 | $431.70 M |
| 02/07/2025 | $9.29 | $9.21 (-0.86%) | $9.32 | $9.10 | 163,900 | $420.74 M |
| 02/06/2025 | $9.41 | $9.25 (-1.7%) | $9.42 | $9.24 | 185,800 | $422.57 M |
| 02/05/2025 | $9.16 | $9.33 (1.86%) | $9.34 | $9.06 | 154,800 | $426.22 M |
| 02/04/2025 | $8.93 | $9.12 (2.13%) | $9.14 | $8.91 | 134,900 | $416.63 M |
| 02/03/2025 | $8.80 | $8.98 (2.05%) | $9.14 | $8.73 | 222,700 | $410.23 M |
| 01/31/2025 | $9.14 | $9.02 (-1.31%) | $9.17 | $8.86 | 446,200 | $412.06 M |
| 01/30/2025 | $9.09 | $9.13 (0.44%) | $9.22 | $8.96 | 236,600 | $417.09 M |
| 01/29/2025 | $9.04 | $9.04 (0%) | $9.20 | $9.01 | 248,200 | $412.97 M |
| 01/28/2025 | $8.83 | $9.02 (2.15%) | $9.10 | $8.69 | 385,000 | $412.06 M |
| 01/27/2025 | $8.93 | $8.86 (-0.78%) | $9.05 | $8.80 | 322,200 | $404.75 M |
| 01/24/2025 | $9.07 | $8.95 (-1.32%) | $9.13 | $8.90 | 236,700 | $408.86 M |
| 01/23/2025 | $8.93 | $9.10 (1.9%) | $9.12 | $8.83 | 194,000 | $415.72 M |
| 01/22/2025 | $9.15 | $9.02 (-1.42%) | $9.15 | $8.96 | 301,800 | $412.06 M |
| 01/21/2025 | $9.14 | $9.12 (-0.22%) | $9.30 | $9.07 | 278,000 | $416.63 M |
| 01/17/2025 | $9.17 | $9.01 (-1.74%) | $9.17 | $8.91 | 262,700 | $411.60 M |
| 01/16/2025 | $9.01 | $9.03 (0.22%) | $9.14 | $8.95 | 270,200 | $412.52 M |
| 01/15/2025 | $9.14 | $9.03 (-1.2%) | $9.22 | $8.99 | 217,700 | $412.52 M |
| 01/14/2025 | $9.10 | $8.92 (-1.98%) | $9.20 | $8.83 | 344,100 | $407.49 M |
| 01/13/2025 | $8.98 | $9.10 (1.34%) | $9.13 | $8.82 | 343,200 | $415.72 M |
| 01/10/2025 | $9.74 | $9.19 (-5.65%) | $9.77 | $9.19 | 313,500 | $419.83 M |
| 01/08/2025 | $10.20 | $9.93 (-2.65%) | $10.20 | $9.86 | 252,500 | $453.63 M |
| 01/07/2025 | $10.56 | $10.29 (-2.56%) | $10.62 | $10.25 | 287,700 | $470.08 M |
| 01/06/2025 | $10.34 | $10.55 (2.03%) | $10.61 | $10.34 | 365,800 | $481.96 M |
| 01/03/2025 | $10.45 | $10.34 (-1.05%) | $10.53 | $10.14 | 400,800 | $472.36 M |
| 01/02/2025 | $10.31 | $10.45 (1.36%) | $10.47 | $10.15 | 495,800 | $477.39 M |
| 12/31/2024 | $10.15 | $10.27 (1.18%) | $10.32 | $10.11 | 312,400 | $469.16 M |
| 12/30/2024 | $9.98 | $10.07 (0.9%) | $10.17 | $9.90 | 193,800 | $460.03 M |
| 12/27/2024 | $10.28 | $10.13 (-1.46%) | $10.37 | $10.03 | 201,900 | $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 |
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.
