2m 2m 2m 2m 2m 2m 2m
Xperi (XPER)
NYSE
$5.21+$0.05 (+0.97%)
Price as of Oct 22, 2026 7:30 PM EDT- $251.7MMarket Cap
- -21.22%1-Year Change
- Software - ApplicationIndustry
Xperi (XPER)
$5.21+$0.05 (+0.97%)
- 1 Month-7.03%Low Price$4.98High Price$5.61
- 3 Months-32.19%Low Price$4.98High Price$7.95
- 1 Year-21.22%Low Price$4.98High Price$8.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 5.17 | 5.19 | 5.08 | 5.16 | -0.19% | 337,850 |
10/20/2026 | 5.08 | 5.24 | 5.08 | 5.17 | +1.37% | 477,338 |
10/19/2026 | 4.99 | 5.15 | 4.93 | 5.10 | +2.41% | 452,283 |
10/16/2026 | 4.99 | 5.17 | 4.91 | 4.98 | -0.40% | 363,699 |
10/15/2026 | 5.02 | 5.09 | 4.94 | 5.00 | -0.79% | 415,961 |
10/14/2026 | 5.02 | 5.10 | 5.00 | 5.04 | -0.40% | 438,062 |
10/13/2026 | 4.99 | 5.11 | 4.97 | 5.06 | +1.61% | 544,183 |
10/12/2026 | 5.19 | 5.23 | 4.97 | 4.98 | -4.41% | 576,777 |
10/09/2026 | 5.26 | 5.30 | 5.18 | 5.21 | -0.76% | 331,927 |
10/08/2026 | 5.33 | 5.35 | 5.18 | 5.25 | -1.50% | 382,077 |
10/07/2026 | 5.31 | 5.37 | 5.18 | 5.33 | +0.95% | 434,401 |
10/06/2026 | 5.46 | 5.47 | 5.27 | 5.28 | -2.76% | 318,114 |
10/05/2026 | 5.45 | 5.46 | 5.34 | 5.43 | 0.00% | 427,370 |
10/02/2026 | 5.59 | 5.59 | 5.42 | 5.43 | -1.27% | 318,383 |
10/01/2026 | 5.54 | 5.55 | 5.41 | 5.50 | -0.18% | 315,903 |
09/30/2026 | 5.53 | 5.58 | 5.46 | 5.51 | -0.36% | 441,139 |
09/29/2026 | 5.49 | 5.53 | 5.44 | 5.53 | +0.91% | 407,005 |
09/28/2026 | 5.49 | 5.49 | 5.37 | 5.48 | -1.44% | 495,685 |
09/25/2026 | 5.45 | 5.58 | 5.41 | 5.56 | +2.02% | 272,488 |
09/24/2026 | 5.47 | 5.50 | 5.41 | 5.45 | -0.91% | 384,957 |
09/23/2026 | 5.61 | 5.61 | 5.43 | 5.50 | -1.96% | 298,002 |
09/22/2026 | 5.62 | 5.64 | 5.50 | 5.61 | +1.08% | 368,462 |
09/21/2026 | 5.52 | 5.56 | 5.44 | 5.55 | +1.09% | 364,846 |
09/18/2026 | 5.55 | 5.55 | 5.45 | 5.49 | -0.90% | 486,609 |
09/17/2026 | 5.61 | 5.61 | 5.51 | 5.54 | +0.36% | 304,280 |
09/16/2026 | 5.61 | 5.62 | 5.51 | 5.52 | -1.60% | 411,891 |
09/15/2026 | 5.75 | 5.75 | 5.54 | 5.61 | -2.43% | 286,752 |
09/14/2026 | 5.86 | 5.92 | 5.71 | 5.75 | -2.21% | 279,195 |
09/11/2026 | 5.79 | 5.92 | 5.74 | 5.88 | +2.98% | 271,856 |
09/10/2026 | 5.77 | 5.81 | 5.71 | 5.71 | -2.06% | 892,192 |
09/09/2026 | 5.75 | 5.88 | 5.73 | 5.83 | +0.69% | 341,843 |
09/08/2026 | 5.72 | 5.84 | 5.65 | 5.79 | 0.00% | 386,552 |
09/04/2026 | 5.78 | 5.84 | 5.72 | 5.79 | -0.69% | 312,126 |
09/03/2026 | 5.90 | 6.00 | 5.81 | 5.83 | -0.17% | 305,993 |
09/02/2026 | 5.79 | 5.90 | 5.79 | 5.84 | +0.69% | 294,318 |
09/01/2026 | 5.87 | 5.92 | 5.78 | 5.80 | -2.36% | 537,978 |
08/31/2026 | 5.96 | 5.99 | 5.88 | 5.94 | -1.00% | 472,299 |
08/28/2026 | 6.04 | 6.15 | 5.95 | 6.00 | -1.15% | 1,156,396 |
08/27/2026 | 6.22 | 6.25 | 6.05 | 6.07 | -1.30% | 381,851 |
08/26/2026 | 6.22 | 6.33 | 6.09 | 6.15 | -2.38% | 297,675 |
08/25/2026 | 6.15 | 6.33 | 6.15 | 6.30 | +1.78% | 373,605 |
08/24/2026 | 6.22 | 6.25 | 6.16 | 6.19 | -0.96% | 312,859 |
08/21/2026 | 6.13 | 6.29 | 6.11 | 6.25 | +1.63% | 341,681 |
08/20/2026 | 6.26 | 6.27 | 6.10 | 6.15 | -1.91% | 483,745 |
08/19/2026 | 6.51 | 6.56 | 6.26 | 6.27 | -3.09% | 366,672 |
08/18/2026 | 6.50 | 6.57 | 6.41 | 6.47 | -0.46% | 747,737 |
08/17/2026 | 6.74 | 6.74 | 6.41 | 6.50 | -3.56% | 480,896 |
08/14/2026 | 6.61 | 6.76 | 6.51 | 6.74 | +2.59% | 497,952 |
08/13/2026 | 6.63 | 6.63 | 6.51 | 6.57 | -0.30% | 555,078 |
08/12/2026 | 6.62 | 6.66 | 6.47 | 6.59 | -0.45% | 536,312 |
08/11/2026 | 6.87 | 6.92 | 6.60 | 6.62 | -2.79% | 762,284 |
08/10/2026 | 7.07 | 7.20 | 6.75 | 6.81 | -4.62% | 584,232 |
08/07/2026 | 6.91 | 7.27 | 6.90 | 7.14 | +4.08% | 667,458 |
08/06/2026 | 7.54 | 7.62 | 6.81 | 6.86 | -12.39% | 1,057,033 |
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 |