2m 2m 2m 2m 2m 2m 2m
Xperi (XPER)
NYSE
$7.48-$0.52 (-6.45%)
Price as of Jun 03, 2026 5:35 PM EDT- $383.8MMarket Cap
- 1.27%1-Year Change
- Software - ApplicationIndustry
Xperi (XPER)
$7.48-$0.52 (-6.45%)
- 1 Month+14.63%Low Price$6.90High Price$8.21
- 3 Months+28.25%Low Price$5.53High Price$8.21
- 1 Year+1.65%Low Price$5.11High Price$8.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 5.40 | 5.47 | 5.34 | 5.46 | +0.55% | 289,437 |
02/18/2026 | 5.35 | 5.53 | 5.33 | 5.43 | +1.12% | 357,785 |
02/17/2026 | 5.46 | 5.53 | 5.16 | 5.37 | -1.65% | 272,583 |
02/13/2026 | 5.25 | 5.47 | 5.24 | 5.46 | +4.20% | 482,197 |
02/12/2026 | 5.63 | 5.63 | 5.07 | 5.24 | -4.90% | 863,657 |
02/11/2026 | 5.66 | 5.66 | 5.39 | 5.51 | -2.82% | 267,934 |
02/10/2026 | 5.48 | 5.74 | 5.46 | 5.67 | +3.85% | 499,912 |
02/09/2026 | 5.42 | 5.49 | 5.29 | 5.46 | +1.49% | 367,525 |
02/06/2026 | 5.27 | 5.48 | 5.16 | 5.38 | +5.28% | 491,674 |
02/05/2026 | 5.36 | 5.36 | 5.09 | 5.11 | -5.72% | 519,608 |
02/04/2026 | 5.25 | 5.49 | 5.25 | 5.42 | +3.24% | 502,351 |
02/03/2026 | 5.67 | 5.67 | 5.15 | 5.25 | -8.06% | 601,795 |
02/02/2026 | 5.63 | 5.80 | 5.63 | 5.71 | +0.88% | 296,648 |
01/30/2026 | 5.63 | 5.73 | 5.62 | 5.66 | -1.22% | 377,742 |
01/29/2026 | 5.82 | 5.82 | 5.58 | 5.73 | -0.69% | 380,059 |
01/28/2026 | 5.92 | 5.93 | 5.71 | 5.77 | -2.70% | 395,526 |
01/27/2026 | 5.95 | 5.96 | 5.82 | 5.93 | -0.50% | 314,534 |
01/26/2026 | 5.96 | 6.02 | 5.91 | 5.96 | -0.17% | 221,241 |
01/23/2026 | 6.19 | 6.19 | 5.94 | 5.97 | -3.86% | 376,533 |
01/22/2026 | 6.13 | 6.32 | 6.12 | 6.21 | +1.97% | 330,640 |
01/21/2026 | 6.12 | 6.20 | 5.88 | 6.09 | -0.16% | 346,798 |
01/20/2026 | 6.05 | 6.26 | 5.95 | 6.10 | -1.29% | 550,335 |
01/16/2026 | 6.16 | 6.28 | 6.14 | 6.18 | -0.16% | 535,041 |
01/15/2026 | 6.11 | 6.27 | 6.02 | 6.19 | +1.48% | 492,545 |
01/14/2026 | 6.04 | 6.22 | 6.04 | 6.10 | +1.16% | 330,808 |
01/13/2026 | 6.02 | 6.07 | 5.95 | 6.03 | -0.17% | 223,221 |
01/12/2026 | 6.07 | 6.14 | 5.95 | 6.04 | -1.15% | 314,277 |