Xperi Inc. (XPER)
NASDAQ: XPER
· Real-Time Price · USD
6.61
0.15 (2.32%)
At close: Sep 26, 2025, 3:59 PM
XPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.48 | 6.61 | 6.45 | 6.60 | 6.60 | 2.17% | 634,154 |
| Sep 25, 2025 | 6.41 | 6.52 | 6.36 | 6.46 | 6.46 | -0.15% | 415,300 |
| Sep 24, 2025 | 6.30 | 6.48 | 6.30 | 6.47 | 6.47 | 2.54% | 334,002 |
| Sep 23, 2025 | 6.56 | 6.59 | 6.31 | 6.31 | 6.31 | -3.07% | 493,100 |
| Sep 22, 2025 | 6.07 | 6.55 | 6.07 | 6.51 | 6.51 | 6.55% | 912,700 |
| Sep 19, 2025 | 6.15 | 6.22 | 6.07 | 6.11 | 6.11 | -0.33% | 723,500 |
| Sep 18, 2025 | 6.04 | 6.14 | 5.99 | 6.13 | 6.13 | 2.51% | 490,310 |
| Sep 17, 2025 | 5.99 | 6.13 | 5.95 | 5.98 | 5.98 | 0.17% | 517,300 |
| Sep 16, 2025 | 5.92 | 5.99 | 5.89 | 5.97 | 5.97 | 0.17% | 446,936 |
| Sep 15, 2025 | 6.01 | 6.06 | 5.90 | 5.96 | 5.96 | -1.16% | 335,802 |
| Sep 12, 2025 | 6.06 | 6.08 | 5.95 | 6.03 | 6.03 | -0.66% | 430,400 |
| Sep 11, 2025 | 5.93 | 6.09 | 5.93 | 6.07 | 6.07 | 2.19% | 422,610 |
| Sep 10, 2025 | 6.00 | 6.09 | 5.89 | 5.94 | 5.94 | -1.16% | 528,800 |
| Sep 9, 2025 | 6.11 | 6.13 | 6.00 | 6.01 | 6.01 | -1.96% | 372,900 |
| Sep 8, 2025 | 6.15 | 6.18 | 6.06 | 6.13 | 6.13 | 0.00% | 355,200 |
| Sep 5, 2025 | 6.04 | 6.18 | 6.01 | 6.13 | 6.13 | 1.83% | 423,100 |
| Sep 4, 2025 | 5.93 | 6.04 | 5.87 | 6.02 | 6.02 | 2.38% | 283,200 |
| Sep 3, 2025 | 5.86 | 5.98 | 5.86 | 5.88 | 5.88 | 0.17% | 560,500 |
| Sep 2, 2025 | 5.92 | 6.00 | 5.82 | 5.87 | 5.87 | -2.17% | 420,000 |
| Aug 29, 2025 | 6.06 | 6.08 | 5.95 | 6.00 | 6.00 | -0.66% | 558,147 |