Xperi Inc. (XPER)
NASDAQ: XPER
· Real-Time Price · USD
6.14
0.12 (1.99%)
At close: Sep 05, 2025, 3:59 PM
6.07
-1.14%
After-hours: Sep 05, 2025, 07:56 PM EDT
XPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.04 | 6.18 | 6.01 | 6.13 | 6.13 | 1.83% | 398,995 |
| 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 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.00 | 6.04 | 6.04 | -0.82% | 415,100 |
| Aug 27, 2025 | 6.00 | 6.09 | 5.95 | 6.09 | 6.09 | 1.33% | 398,900 |
| Aug 26, 2025 | 6.20 | 6.24 | 5.99 | 6.01 | 6.01 | -3.38% | 628,615 |
| Aug 25, 2025 | 6.22 | 6.48 | 6.18 | 6.22 | 6.22 | 0.16% | 827,218 |
| Aug 22, 2025 | 6.05 | 6.24 | 5.99 | 6.21 | 6.21 | 4.02% | 507,119 |
| Aug 21, 2025 | 6.01 | 6.05 | 5.93 | 5.97 | 5.97 | -1.16% | 440,600 |
| Aug 20, 2025 | 6.15 | 6.16 | 5.99 | 6.04 | 6.04 | -2.11% | 460,000 |
| Aug 19, 2025 | 6.17 | 6.33 | 6.05 | 6.17 | 6.17 | 0.49% | 562,400 |
| Aug 18, 2025 | 5.92 | 6.15 | 5.90 | 6.14 | 6.14 | 3.89% | 406,400 |
| Aug 15, 2025 | 5.92 | 5.94 | 5.78 | 5.91 | 5.91 | 0.34% | 663,802 |
| Aug 14, 2025 | 6.10 | 6.16 | 5.80 | 5.89 | 5.89 | -5.46% | 371,400 |
| 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 |