Xperi Inc. (XPER)
NASDAQ: XPER
· Real-Time Price · USD
5.89
-0.34 (-5.46%)
At close: Aug 14, 2025, 3:59 PM
5.90
0.17%
Pre-market: Aug 15, 2025, 05:28 AM EDT
XPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.10 | 6.16 | 5.81 | 5.89 | 5.89 | -5.46% | 364,692 |
| Aug 13, 2025 | 6.10 | 6.24 | 6.05 | 6.23 | 6.23 | 2.98% | 658,700 |
| Aug 12, 2025 | 5.99 | 6.06 | 5.86 | 6.05 | 6.05 | 1.34% | 549,514 |
| Aug 11, 2025 | 6.10 | 6.14 | 5.92 | 5.97 | 5.97 | -2.45% | 436,442 |
| Aug 8, 2025 | 5.97 | 6.14 | 5.73 | 6.12 | 6.12 | 1.83% | 738,300 |
| Aug 7, 2025 | 5.75 | 6.03 | 5.73 | 6.01 | 6.01 | 5.62% | 852,900 |
| Aug 6, 2025 | 5.73 | 5.84 | 5.68 | 5.69 | 5.69 | -0.70% | 698,600 |
| Aug 5, 2025 | 5.77 | 5.82 | 5.70 | 5.73 | 5.73 | -0.35% | 576,015 |
| Aug 4, 2025 | 5.85 | 5.89 | 5.72 | 5.75 | 5.75 | -0.86% | 581,030 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -3.65% | 784,200 |
| Jul 31, 2025 | 6.22 | 6.25 | 5.95 | 6.02 | 6.02 | -3.53% | 791,200 |
| Jul 30, 2025 | 6.43 | 6.51 | 6.15 | 6.24 | 6.24 | -2.95% | 967,300 |
| Jul 29, 2025 | 6.89 | 6.92 | 6.26 | 6.43 | 6.43 | -14.72% | 1,140,100 |
| Jul 28, 2025 | 7.56 | 7.59 | 7.48 | 7.54 | 7.54 | 0.00% | 218,000 |
| Jul 25, 2025 | 7.55 | 7.56 | 7.48 | 7.54 | 7.54 | -0.13% | 207,400 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.53 | 7.55 | 7.55 | -2.71% | 157,300 |
| Jul 23, 2025 | 7.68 | 7.78 | 7.61 | 7.76 | 7.76 | 1.70% | 191,330 |
| Jul 22, 2025 | 7.57 | 7.71 | 7.56 | 7.63 | 7.63 | 0.26% | 199,200 |
| Jul 21, 2025 | 7.72 | 7.97 | 7.57 | 7.61 | 7.61 | -0.65% | 353,201 |
| Jul 18, 2025 | 7.62 | 7.68 | 7.47 | 7.66 | 7.66 | 1.32% | 364,400 |