2m 2m 2m 2m 2m 2m 2m
Xperi (XPER)
NYSE
$7.57-$0.26 (-3.32%)
Price as of Aug 05, 2026 6:40 PM EDT- $383.8MMarket Cap
- 38.74%1-Year Change
- Software - ApplicationIndustry
Xperi (XPER)
$7.57-$0.26 (-3.32%)
- 1 Month-3.05%Low Price$7.30High Price$8.08
- 3 Months+14.06%Low Price$7.30High Price$8.64
- 1 Year+38.74%Low Price$5.11High Price$8.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/05/2026 | 7.93 | 8.01 | 7.75 | 7.83 | -1.51% | 471,008 |
08/05/2026 |
$0.28 Earnings | |||||
08/04/2026 | 7.85 | 8.04 | 7.82 | 7.95 | +1.79% | 500,223 |
08/03/2026 | 7.81 | 7.93 | 7.71 | 7.81 | +1.30% | 321,519 |
07/31/2026 | 7.59 | 7.72 | 7.39 | 7.71 | +2.12% | 401,276 |
07/30/2026 | 7.68 | 7.68 | 7.42 | 7.55 | 0.00% | 296,502 |
07/29/2026 | 7.70 | 7.78 | 7.53 | 7.55 | -1.05% | 284,853 |
07/28/2026 | 7.60 | 7.82 | 7.55 | 7.63 | +0.26% | 357,097 |
07/27/2026 | 7.73 | 7.80 | 7.53 | 7.61 | +0.53% | 360,202 |
07/24/2026 | 7.52 | 7.74 | 7.33 | 7.57 | +2.16% | 465,194 |
07/23/2026 | 7.37 | 7.46 | 7.21 | 7.41 | -0.80% | 366,251 |
07/22/2026 | 7.58 | 7.68 | 7.33 | 7.47 | -1.84% | 354,467 |
07/21/2026 | 7.29 | 7.61 | 7.29 | 7.61 | +4.25% | 360,247 |
07/20/2026 | 7.31 | 7.45 | 7.30 | 7.30 | 0.00% | 238,506 |
07/17/2026 | 7.37 | 7.51 | 7.26 | 7.30 | -3.18% | 295,963 |
07/16/2026 | 7.83 | 7.84 | 7.50 | 7.54 | -3.58% | 431,719 |
07/15/2026 | 7.88 | 7.97 | 7.72 | 7.82 | +0.64% | 360,851 |
07/14/2026 | 7.87 | 7.96 | 7.73 | 7.77 | -0.51% | 272,780 |
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 |