Xperi Inc. (XPER)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.86

-0.38

(-3.38%)

At close: 04:00PM EDT

10.86

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	10.93	11.08	10.75	10.86	10.86	193,907
May 07, 2024	11.08	11.39	11.03	11.24	11.24	243,100
May 06, 2024	10.88	11.07	10.88	11.07	11.07	187,400
May 03, 2024	10.89	10.90	10.59	10.77	10.77	200,800
May 02, 2024	10.71	10.74	10.43	10.65	10.65	228,900
May 01, 2024	10.46	10.77	10.42	10.48	10.48	258,000
Apr 30, 2024	10.48	10.63	10.31	10.51	10.51	493,000
Apr 29, 2024	11.24	11.24	10.56	10.73	10.73	534,500
Apr 26, 2024	9.82	10.10	9.75	9.95	9.95	221,000
Apr 25, 2024	9.79	9.84	9.66	9.83	9.83	213,500
Apr 24, 2024	9.54	10.05	9.51	9.98	9.98	290,100
Apr 23, 2024	9.61	9.83	9.52	9.56	9.56	275,500
Apr 22, 2024	9.67	9.69	9.55	9.61	9.61	291,700
Apr 19, 2024	9.47	9.71	9.47	9.62	9.62	346,100
Apr 18, 2024	9.61	9.79	9.51	9.53	9.53	244,000
Apr 17, 2024	9.78	9.95	9.51	9.58	9.58	249,000
Apr 16, 2024	9.99	9.99	9.68	9.73	9.73	251,200
Apr 15, 2024	10.28	10.37	10.04	10.10	10.10	297,100
Apr 12, 2024	10.60	10.62	10.22	10.23	10.23	258,100
Apr 11, 2024	10.76	10.77	10.60	10.72	10.72	197,800
Apr 10, 2024	10.61	10.75	10.43	10.70	10.70	315,600
Apr 09, 2024	10.95	11.13	10.89	10.96	10.96	209,000
Apr 08, 2024	10.87	11.03	10.82	10.87	10.87	208,700
Apr 05, 2024	10.97	11.04	10.76	10.79	10.79	235,400
Apr 04, 2024	11.20	11.47	10.97	10.97	10.97	328,900
Apr 03, 2024	11.23	11.30	10.80	11.08	11.08	624,000
Apr 02, 2024	11.49	11.49	11.19	11.34	11.34	355,100
Apr 01, 2024	12.06	12.12	11.38	11.66	11.66	531,500
Mar 28, 2024	11.52	12.13	11.44	12.06	12.06	728,000
Mar 27, 2024	10.88	11.53	10.88	11.52	11.52	499,900
Mar 26, 2024	11.07	11.07	10.75	10.76	10.76	314,100
Mar 25, 2024	10.93	11.04	10.77	10.97	10.97	202,200
Mar 22, 2024	11.22	11.22	10.76	10.96	10.96	288,700
Mar 21, 2024	11.31	11.33	11.17	11.18	11.18	306,000
Mar 20, 2024	10.95	11.27	10.71	11.23	11.23	314,200
Mar 19, 2024	10.84	11.12	10.77	11.02	11.02	480,300
Mar 18, 2024	10.95	11.01	10.69	10.93	10.93	443,100
Mar 15, 2024	10.86	10.97	10.74	10.90	10.90	905,200
Mar 14, 2024	11.12	11.18	10.66	10.80	10.80	425,600
Mar 13, 2024	11.20	11.39	11.03	11.10	11.10	467,900
Mar 12, 2024	11.18	11.40	10.98	11.22	11.22	491,300
Mar 11, 2024	11.00	11.42	10.98	11.12	11.12	1,034,200
Mar 08, 2024	10.88	11.12	10.80	10.93	10.93	334,800
Mar 07, 2024	10.77	10.91	10.67	10.75	10.75	315,800
Mar 06, 2024	10.80	10.98	10.59	10.67	10.67	384,100
Mar 05, 2024	10.75	10.75	10.55	10.62	10.62	425,200
Mar 04, 2024	11.24	11.38	10.89	10.89	10.89	516,500
Mar 01, 2024	11.02	11.28	10.71	11.28	11.28	513,500
Feb 29, 2024	12.29	12.29	10.35	10.96	10.96	837,100
Feb 28, 2024	11.49	11.55	11.24	11.25	11.25	334,900
Feb 27, 2024	11.72	11.85	11.57	11.66	11.66	281,100
Feb 26, 2024	11.03	11.67	11.03	11.67	11.67	346,400
Feb 23, 2024	10.85	11.17	10.80	11.04	11.04	221,800
Feb 22, 2024	11.04	11.13	10.77	10.84	10.84	350,300
Feb 21, 2024	10.99	11.09	10.92	11.03	11.03	253,700
Feb 20, 2024	10.90	11.17	10.74	11.05	11.05	699,600
Feb 16, 2024	11.20	11.25	10.89	11.10	11.10	569,500
Feb 15, 2024	11.12	11.41	11.01	11.39	11.39	738,900
Feb 14, 2024	10.67	11.05	10.53	10.99	10.99	417,500
Feb 13, 2024	10.56	10.69	10.28	10.38	10.38	773,600
Feb 12, 2024	10.85	11.34	10.85	10.97	10.97	426,800
Feb 09, 2024	10.98	11.00	10.70	10.82	10.82	546,400
Feb 08, 2024	10.40	11.02	10.28	10.85	10.85	466,100
Feb 07, 2024	10.87	10.91	10.42	10.44	10.44	546,300
Feb 06, 2024	10.39	10.85	10.33	10.83	10.83	686,800
Feb 05, 2024	10.50	10.70	10.32	10.38	10.38	317,900
Feb 02, 2024	10.58	10.67	10.33	10.64	10.64	282,800
Feb 01, 2024	10.83	11.06	10.65	10.73	10.73	245,700
Jan 31, 2024	11.07	11.14	10.64	10.68	10.68	234,300
Jan 30, 2024	11.24	11.32	11.06	11.11	11.11	189,100
Jan 29, 2024	11.00	11.37	10.90	11.32	11.32	199,900
Jan 26, 2024	11.55	11.63	11.05	11.05	11.05	154,700
Jan 25, 2024	11.68	11.69	11.32	11.43	11.43	254,700
Jan 24, 2024	11.42	11.58	11.26	11.42	11.42	331,400
Jan 23, 2024	10.92	11.35	10.73	11.20	11.20	647,900
Jan 22, 2024	10.52	10.80	10.52	10.72	10.72	235,000
Jan 19, 2024	10.15	10.38	9.87	10.35	10.35	269,100
Jan 18, 2024	10.18	10.26	10.00	10.08	10.08	332,200
Jan 17, 2024	10.51	10.52	10.05	10.08	10.08	505,700
Jan 16, 2024	11.30	11.41	10.67	10.69	10.69	369,100
Jan 12, 2024	11.33	11.70	11.19	11.44	11.44	550,800
Jan 11, 2024	11.84	11.89	11.09	11.20	11.20	832,100
Jan 10, 2024	11.30	11.85	11.30	11.84	11.84	847,700
Jan 09, 2024	11.13	11.49	11.07	11.36	11.36	351,600
Jan 08, 2024	10.47	11.36	10.43	11.29	11.29	535,600
Jan 05, 2024	10.83	10.93	10.56	10.56	10.56	449,100
Jan 04, 2024	10.90	10.90	10.69	10.81	10.81	296,700
Jan 03, 2024	11.12	11.22	10.80	10.84	10.84	409,600
Jan 02, 2024	10.84	11.30	10.68	11.22	11.22	485,100
Dec 29, 2023	11.14	11.35	11.02	11.02	11.02	453,900
Dec 28, 2023	11.07	11.21	10.95	11.13	11.13	509,300
Dec 27, 2023	11.04	11.25	11.02	11.05	11.05	223,300
Dec 26, 2023	10.68	11.16	10.68	11.08	11.08	352,400
Dec 22, 2023	10.74	10.76	10.37	10.68	10.68	1,156,100
Dec 21, 2023	10.73	10.82	10.57	10.67	10.67	197,800
Dec 20, 2023	10.77	10.95	10.61	10.63	10.63	301,900
Dec 19, 2023	11.00	11.17	10.71	10.83	10.83	507,800
Dec 18, 2023	10.50	10.96	10.37	10.90	10.90	595,400
Dec 15, 2023	10.53	11.26	10.40	10.53	10.53	1,949,600
Dec 14, 2023	10.47	10.59	10.30	10.55	10.55	850,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7289+0.0002(+0.03%)

CRUDE OIL79.16+0.17(+0.22%)

Bitcoin CAD84,200.29-2,235.19(-2.59%)

Xperi Inc. (XPER)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7289
+0.0002(+0.03%)

CRUDE OIL
79.16
+0.17(+0.22%)

Bitcoin CAD
84,200.29
-2,235.19(-2.59%)