Xperi (XPER)
7.84
-0.37 (-4.51%)
At close: Mar 28, 2025, 3:59 PM
7.84
0.00%
After-hours: Mar 28, 2025, 05:29 PM EDT
XPER Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.16 | 8.16 | 7.73 | 7.84 | -0.37 | -4.51% | 238,830 |
| Mar 27, 2025 | 8.08 | 8.24 | 8.03 | 8.21 | 0.13 | 1.61% | 424,800 |
| Mar 26, 2025 | 8.17 | 8.22 | 8.00 | 8.08 | -0.11 | -1.34% | 223,600 |
| Mar 25, 2025 | 8.07 | 8.32 | 8.07 | 8.19 | 0.13 | 1.61% | 315,800 |
| Mar 24, 2025 | 8.12 | 8.19 | 8.03 | 8.06 | 0.07 | 0.88% | 220,700 |
| Mar 21, 2025 | 7.93 | 8.08 | 7.90 | 7.99 | -0.04 | -0.50% | 586,500 |
| Mar 20, 2025 | 8.01 | 8.13 | 7.93 | 8.03 | -0.04 | -0.50% | 202,500 |
| Mar 19, 2025 | 7.84 | 8.09 | 7.84 | 8.07 | 0.24 | 3.07% | 233,800 |
| Mar 18, 2025 | 7.98 | 8.00 | 7.77 | 7.83 | -0.17 | -2.12% | 216,000 |
| Mar 17, 2025 | 7.91 | 8.08 | 7.84 | 8.00 | 0.10 | 1.27% | 390,200 |
| Mar 14, 2025 | 7.86 | 8.01 | 7.80 | 7.90 | 0.13 | 1.67% | 257,500 |
| Mar 13, 2025 | 8.00 | 8.03 | 7.62 | 7.77 | -0.27 | -3.36% | 551,500 |
| Mar 12, 2025 | 7.68 | 8.09 | 7.66 | 8.04 | 0.40 | 5.24% | 500,500 |
| Mar 11, 2025 | 7.71 | 7.73 | 7.54 | 7.64 | -0.03 | -0.39% | 356,900 |
| Mar 10, 2025 | 7.68 | 7.79 | 7.54 | 7.67 | -0.19 | -2.42% | 389,300 |
| Mar 7, 2025 | 7.97 | 8.10 | 7.82 | 7.86 | -0.14 | -1.75% | 324,300 |
| Mar 6, 2025 | 8.18 | 8.27 | 7.81 | 8.00 | -0.25 | -3.03% | 374,000 |
| Mar 5, 2025 | 8.09 | 8.31 | 8.04 | 8.25 | 0.14 | 1.73% | 337,900 |
| Mar 4, 2025 | 7.55 | 8.21 | 7.36 | 8.11 | 0.01 | 0.12% | 525,100 |
| Mar 3, 2025 | 8.48 | 8.52 | 8.03 | 8.10 | -0.36 | -4.26% | 459,500 |
| Feb 28, 2025 | 8.31 | 8.46 | 8.19 | 8.46 | 0.17 | 2.05% | 516,700 |
| Feb 27, 2025 | 8.50 | 8.96 | 8.16 | 8.29 | -0.27 | -3.15% | 674,300 |
| Feb 26, 2025 | 8.62 | 8.84 | 8.52 | 8.56 | -0.07 | -0.81% | 436,100 |
| Feb 25, 2025 | 8.74 | 8.82 | 8.54 | 8.63 | -0.01 | -0.12% | 415,000 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.56 | 8.64 | -0.21 | -2.37% | 443,400 |
| Feb 21, 2025 | 9.08 | 9.25 | 8.85 | 8.85 | -0.10 | -1.12% | 296,500 |
| Feb 20, 2025 | 8.93 | 9.00 | 8.82 | 8.95 | 0.01 | 0.11% | 391,000 |
| Feb 19, 2025 | 8.94 | 9.03 | 8.88 | 8.94 | 0.02 | 0.22% | 452,200 |
| Feb 18, 2025 | 9.23 | 9.23 | 8.90 | 8.92 | -0.26 | -2.83% | 455,400 |
| Feb 14, 2025 | 9.20 | 9.34 | 9.04 | 9.18 | 0.03 | 0.33% | 267,700 |
| Feb 13, 2025 | 9.20 | 9.20 | 9.00 | 9.15 | 0.02 | 0.22% | 267,500 |
| Feb 12, 2025 | 9.08 | 9.21 | 9.08 | 9.13 | -0.07 | -0.76% | 177,600 |
| Feb 11, 2025 | 9.43 | 9.43 | 9.08 | 9.20 | -0.25 | -2.65% | 368,700 |
| Feb 10, 2025 | 9.29 | 9.59 | 9.19 | 9.45 | 0.24 | 2.61% | 234,500 |
| Feb 7, 2025 | 9.29 | 9.32 | 9.10 | 9.21 | -0.04 | -0.43% | 163,900 |
| Feb 6, 2025 | 9.41 | 9.42 | 9.24 | 9.25 | -0.08 | -0.86% | 185,800 |
| Feb 5, 2025 | 9.16 | 9.34 | 9.06 | 9.33 | 0.21 | 2.30% | 154,800 |
| Feb 4, 2025 | 8.93 | 9.14 | 8.91 | 9.12 | 0.14 | 1.56% | 134,900 |
| Feb 3, 2025 | 8.80 | 9.14 | 8.73 | 8.98 | -0.04 | -0.44% | 222,700 |
| Jan 31, 2025 | 9.14 | 9.17 | 8.86 | 9.02 | -0.11 | -1.20% | 446,200 |
| Jan 30, 2025 | 9.09 | 9.22 | 8.96 | 9.13 | 0.09 | 1.00% | 236,600 |
| Jan 29, 2025 | 9.04 | 9.20 | 9.01 | 9.04 | 0.02 | 0.22% | 248,200 |
| Jan 28, 2025 | 8.83 | 9.10 | 8.69 | 9.02 | 0.16 | 1.81% | 385,000 |
| Jan 27, 2025 | 8.93 | 9.05 | 8.80 | 8.86 | -0.09 | -1.01% | 322,200 |
| Jan 24, 2025 | 9.07 | 9.13 | 8.90 | 8.95 | -0.15 | -1.65% | 236,700 |
| Jan 23, 2025 | 8.93 | 9.12 | 8.83 | 9.10 | 0.08 | 0.89% | 194,000 |
| Jan 22, 2025 | 9.15 | 9.15 | 8.96 | 9.02 | -0.10 | -1.10% | 301,800 |
| Jan 21, 2025 | 9.14 | 9.30 | 9.07 | 9.12 | 0.11 | 1.22% | 278,000 |
| Jan 17, 2025 | 9.17 | 9.17 | 8.91 | 9.01 | -0.02 | -0.22% | 262,700 |
| Jan 16, 2025 | 9.01 | 9.14 | 8.95 | 9.03 | 0.00 | 0.00% | 270,200 |