XPER
Xperi (XPER)
NYSE
$7.82+$0.005 (+0.06%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $376.0M
    Market Cap
  • 1.69%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +1.30%
    Low Price$7.69
    High Price$8.64
  • 3 Months
    +30.17%
    Low Price$6.40
    High Price$8.64
  • 1 Year
    +1.69%
    Low Price$5.11
    High Price$8.64
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
7.83
8.00
7.78
7.81
+0.26%
238,237
07/10/2026
8.11
8.20
7.77
7.79
-3.35%
200,641
07/09/2026
7.82
8.09
7.75
8.06
+1.90%
257,257
07/08/2026
7.81
7.94
7.66
7.91
+0.25%
311,991
07/07/2026
8.12
8.12
7.88
7.89
-2.35%
280,110
07/06/2026
8.20
8.45
8.08
8.08
-1.46%
301,502
07/02/2026
8.65
8.75
8.18
8.20
-5.09%
407,638
07/01/2026
8.31
8.67
8.24
8.64
+4.98%
558,237
06/30/2026
8.08
8.29
8.00
8.23
-0.24%
590,128
06/29/2026
8.13
8.31
8.07
8.25
+2.23%
457,924
06/26/2026
7.65
8.07
7.63
8.07
+4.81%
1,017,913
06/25/2026
7.97
7.97
7.50
7.70
-1.91%
321,987
06/24/2026
8.08
8.24
7.78
7.85
-2.24%
724,908
06/23/2026
7.85
8.16
7.85
8.03
+0.75%
412,393
06/22/2026
7.87
8.00
7.69
7.97
+0.38%
476,366
06/18/2026
7.69
7.96
7.69
7.94
+3.25%
645,246
06/17/2026
7.80
7.91
7.60
7.69
-2.16%
547,230
06/16/2026
7.76
7.95
7.76
7.86
+1.95%
660,837
06/15/2026
7.75
7.95
7.70
7.71
0.00%
317,286
06/12/2026
7.47
7.76
7.44
7.71
+2.53%
249,019
06/11/2026
7.62
7.62
7.40
7.52
-0.40%
290,585
06/10/2026
7.45
7.74
7.45
7.55
-0.92%
231,652
06/09/2026
7.58
7.72
7.23
7.62
0.00%
343,460
06/08/2026
7.50
7.64
7.37
7.62
+2.70%
240,340
06/05/2026
7.66
7.66
7.37
7.42
-4.38%
458,667
06/04/2026
7.51
7.85
7.47
7.76
+3.74%
337,504
06/03/2026
7.94
7.94
7.40
7.48
-6.38%
381,003
06/02/2026
7.74
8.00
7.72
7.99
+2.44%
610,193
06/01/2026
7.78
7.94
7.58
7.80
-1.89%
708,949
05/29/2026
8.01
8.01
7.83
7.95
-0.75%
486,803
05/28/2026
8.08
8.08
7.92
8.01
+0.38%
305,807
05/27/2026
7.87
8.06
7.87
7.98
+0.88%
328,914
05/26/2026
7.79
7.92
7.73
7.91
+2.06%
308,071
05/22/2026
7.55
7.80
7.55
7.75
+2.65%
227,630
05/21/2026
7.41
7.62
7.23
7.55
+0.53%
394,043
05/20/2026
7.60
7.60
7.43
7.51
-1.44%
258,067
05/19/2026
7.58
7.75
7.50
7.62
+0.13%
737,317
05/18/2026
7.73
7.86
7.61
7.61
-1.30%
324,652
05/15/2026
7.98
8.03
7.65
7.71
-3.99%
475,652
05/14/2026
8.22
8.32
8.03
8.03
-2.19%
713,167
05/13/2026
8.02
8.50
7.93
8.21
+2.50%
1,270,967
05/12/2026
8.08
8.22
7.96
8.01
-0.25%
980,021
05/11/2026
8.01
8.21
7.92
8.03
0.00%
1,410,181
05/08/2026
7.72
8.03
7.57
8.03
+4.02%
1,034,518
05/07/2026
7.24
7.93
7.24
7.72
+11.88%
1,675,747
05/06/2026
6.98
7.02
6.80
6.90
-0.58%
367,284
05/06/2026
$0.23 Earnings
05/05/2026
6.99
7.00
6.76
6.94
-0.43%
475,612
05/04/2026
6.97
7.13
6.94
6.97
0.00%
276,982
05/01/2026
6.72
7.01
6.70
6.97
+4.19%
299,707
04/30/2026
6.55
6.69
6.45
6.69
+1.21%
281,339
04/29/2026
6.52
6.63
6.46
6.61
+0.46%
212,234
04/28/2026
6.64
6.69
6.49
6.58
-1.20%
191,889
04/27/2026
6.58
6.69
6.54
6.66
+0.60%
194,284
04/24/2026
6.47
6.62
6.40
6.62
+2.95%
200,657
04/23/2026
6.68
6.68
6.22
6.43
-5.02%
316,588
04/22/2026
6.64
6.78
6.52
6.77
+1.96%
356,711
04/21/2026
6.68
6.85
6.59
6.64
-0.60%
377,996
04/20/2026
6.42
6.77
6.41
6.68
+3.09%
818,127
04/17/2026
6.48
6.58
6.35
6.48
+1.25%
361,949
04/16/2026
6.44
6.48
6.38
6.40
-0.16%
259,715
04/15/2026
6.12
6.41
6.12
6.41
+5.08%
296,080
04/14/2026
6.07
6.16
6.01
6.10
+1.67%
303,960
04/13/2026
5.76
6.00
5.76
6.00
+3.27%
304,879
04/10/2026
5.81
5.83
5.72
5.81
-0.17%
129,489
04/09/2026
5.75
5.84
5.61
5.82
+0.34%
237,940
04/08/2026
6.06
6.07
5.75
5.80
-0.51%
237,185
04/07/2026
5.78
5.90
5.77
5.83
+0.34%
194,847
04/06/2026
5.74
5.87
5.73
5.81
+1.57%
163,028
04/02/2026
5.57
5.74
5.50
5.72
+1.06%
145,086
04/01/2026
5.66
5.74
5.57
5.66
+1.07%
528,190
03/31/2026
5.64
5.67
5.49
5.60
+0.90%
253,471
03/30/2026
5.57
5.63
5.48
5.55
+0.36%
235,315
03/27/2026
5.54
5.57
5.45
5.53
-1.07%
260,004
03/26/2026
5.50
5.70
5.50
5.59
0.00%
270,434
03/25/2026
5.65
5.69
5.50
5.59
+0.36%
212,714
03/24/2026
5.66
5.73
5.54
5.57
-3.80%
225,497
03/23/2026
5.71
5.86
5.69
5.79
+2.48%
267,159
03/20/2026
5.83
5.83
5.61
5.65
-3.09%
332,416
03/19/2026
5.80
5.90
5.67
5.83
-0.85%
248,740
03/18/2026
5.85
5.98
5.80
5.88
-0.51%
416,878
03/17/2026
5.81
6.00
5.80
5.91
+2.43%
352,463
03/16/2026
5.79
5.85
5.66
5.77
+1.23%
408,926
03/13/2026
5.66
5.78
5.60
5.70
+0.71%
394,242
03/12/2026
5.79
5.90
5.64
5.66
-3.58%
261,221
03/11/2026
5.94
6.10
5.82
5.87
-1.34%
338,037
03/10/2026
6.08
6.13
5.94
5.95
-1.98%
415,811
03/09/2026
6.06
6.11
5.85
6.07
-1.46%
275,100
03/06/2026
6.11
6.18
5.98
6.16
-1.12%
674,287
03/05/2026
6.40
6.47
6.15
6.23
-2.50%
494,347
03/04/2026
6.18
6.50
6.06
6.39
+4.07%
680,772
03/03/2026
5.93
6.27
5.93
6.14
-0.81%
594,069
03/02/2026
5.83
6.21
5.78
6.19
+0.98%
894,434
02/27/2026
5.66
6.23
5.64
6.13
+6.06%
664,489
02/26/2026
5.67
5.83
5.32
5.78
+3.96%
484,066
02/25/2026
5.45
5.59
5.34
5.56
+3.15%
468,325
02/25/2026
$0.24 Earnings
02/24/2026
5.27
5.45
5.27
5.39
+2.08%
470,205
02/23/2026
5.42
5.43
5.26
5.28
-3.83%
425,847
02/20/2026
5.42
5.67
5.39
5.49
+0.55%
331,802