Xperi Inc. XPER
6.07 USD -0.08 (-1.30%)
Regular-session close
6.05 -0.02 -0.33%
After hours · Nov 13, 6:48 PM ET
6.00 Day range 6.16
4.98 52-week range 8.64
- YTD
- +3.58%
- 1 year
- -3.65%
XPER price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.13 | 6.16 | 6.00 | 6.07 | -0.08 | -1.30% | 273,497 |
| Nov 12, 2026 | 6.18 | 6.18 | 6.02 | 6.15 | 0.00 | 0.00% | 376,900 |
| Nov 11, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | +0.20 | +3.36% | 464,300 |
| Nov 10, 2026 | 5.75 | 5.99 | 5.72 | 5.95 | +0.12 | +2.06% | 408,400 |
| Nov 9, 2026 | 5.69 | 5.88 | 5.63 | 5.83 | +0.14 | +2.46% | 292,900 |
| Nov 6, 2026 | 5.72 | 5.86 | 5.62 | 5.69 | -0.02 | -0.35% | 617,500 |
| Nov 5, 2026 | 5.43 | 5.88 | 5.22 | 5.71 | +0.35 | +6.53% | 1,151,600 |
| Nov 4, 2026 | 5.49 | 5.63 | 5.33 | 5.36 | -0.03 | -0.56% | 796,400 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.20 | 5.39 | -0.03 | -0.55% | 519,600 |
| Nov 2, 2026 | 5.39 | 5.51 | 5.33 | 5.42 | +0.09 | +1.69% | 454,800 |
| Oct 30, 2026 | 5.38 | 5.44 | 5.20 | 5.33 | -0.10 | -1.84% | 369,400 |
| Oct 29, 2026 | 5.32 | 5.45 | 5.27 | 5.43 | +0.07 | +1.31% | 397,400 |
| Oct 28, 2026 | 5.21 | 5.37 | 5.09 | 5.36 | +0.12 | +2.29% | 519,400 |
| Oct 27, 2026 | 5.22 | 5.25 | 5.16 | 5.24 | +0.05 | +0.96% | 390,700 |
| Oct 26, 2026 | 5.18 | 5.20 | 5.11 | 5.19 | +0.01 | +0.19% | 207,800 |
| Oct 23, 2026 | 5.18 | 5.22 | 5.09 | 5.18 | -0.03 | -0.58% | 369,800 |
| Oct 22, 2026 | 5.14 | 5.23 | 5.11 | 5.21 | +0.05 | +0.97% | 460,700 |
| Oct 21, 2026 | 5.17 | 5.19 | 5.08 | 5.16 | -0.01 | -0.19% | 337,900 |
| Oct 20, 2026 | 5.08 | 5.24 | 5.08 | 5.17 | +0.07 | +1.37% | 477,300 |
| Oct 19, 2026 | 4.99 | 5.15 | 4.93 | 5.10 | +0.12 | +2.41% | 452,300 |
| Oct 16, 2026 | 4.99 | 5.17 | 4.91 | 4.98 | -0.02 | -0.40% | 363,300 |
| Oct 15, 2026 | 5.02 | 5.09 | 4.94 | 5.00 | -0.04 | -0.79% | 416,000 |
| Oct 14, 2026 | 5.02 | 5.09 | 5.00 | 5.04 | -0.02 | -0.40% | 438,100 |
| Oct 13, 2026 | 4.99 | 5.11 | 4.97 | 5.06 | +0.08 | +1.61% | 544,200 |
| Oct 12, 2026 | 5.19 | 5.23 | 4.97 | 4.98 | -0.23 | -4.41% | 576,800 |
| Oct 9, 2026 | 5.26 | 5.30 | 5.18 | 5.21 | -0.04 | -0.76% | 331,900 |
| Oct 8, 2026 | 5.33 | 5.34 | 5.18 | 5.25 | -0.08 | -1.50% | 382,100 |
| Oct 7, 2026 | 5.31 | 5.36 | 5.18 | 5.33 | +0.05 | +0.95% | 434,400 |
| Oct 6, 2026 | 5.46 | 5.47 | 5.27 | 5.28 | -0.15 | -2.76% | 318,100 |
| Oct 5, 2026 | 5.45 | 5.46 | 5.34 | 5.43 | 0.00 | 0.00% | 427,400 |
| Oct 2, 2026 | 5.59 | 5.59 | 5.41 | 5.43 | -0.07 | -1.27% | 318,400 |
| Oct 1, 2026 | 5.54 | 5.55 | 5.41 | 5.50 | -0.01 | -0.18% | 315,900 |
| Sep 30, 2026 | 5.53 | 5.58 | 5.46 | 5.51 | -0.02 | -0.36% | 441,100 |
| Sep 29, 2026 | 5.49 | 5.53 | 5.44 | 5.53 | +0.05 | +0.91% | 407,000 |
| Sep 28, 2026 | 5.49 | 5.49 | 5.37 | 5.48 | -0.08 | -1.44% | 495,700 |
| Sep 25, 2026 | 5.45 | 5.58 | 5.41 | 5.56 | +0.11 | +2.02% | 272,400 |
| Sep 24, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | -0.05 | -0.91% | 385,000 |
| Sep 23, 2026 | 5.61 | 5.61 | 5.43 | 5.50 | -0.11 | -1.96% | 298,000 |
| Sep 22, 2026 | 5.62 | 5.64 | 5.50 | 5.61 | +0.06 | +1.08% | 368,500 |
| Sep 21, 2026 | 5.52 | 5.55 | 5.44 | 5.55 | +0.06 | +1.09% | 364,800 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.45 | 5.49 | -0.05 | -0.90% | 486,600 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.51 | 5.54 | +0.02 | +0.36% | 304,200 |
| Sep 16, 2026 | 5.61 | 5.62 | 5.51 | 5.52 | -0.09 | -1.60% | 411,300 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.54 | 5.61 | -0.14 | -2.43% | 286,700 |
| Sep 14, 2026 | 5.86 | 5.92 | 5.70 | 5.75 | -0.13 | -2.21% | 279,200 |
| Sep 11, 2026 | 5.79 | 5.91 | 5.74 | 5.88 | +0.17 | +2.98% | 271,900 |
| Sep 10, 2026 | 5.77 | 5.81 | 5.71 | 5.71 | -0.12 | -2.06% | 892,200 |
| Sep 9, 2026 | 5.75 | 5.88 | 5.72 | 5.83 | +0.04 | +0.69% | 341,800 |
| Sep 8, 2026 | 5.72 | 5.84 | 5.65 | 5.79 | 0.00 | 0.00% | 386,600 |
| Sep 4, 2026 | 5.78 | 5.84 | 5.72 | 5.79 | -0.04 | -0.69% | 312,100 |
| Sep 3, 2026 | 5.90 | 5.99 | 5.81 | 5.83 | -0.01 | -0.17% | 306,000 |
| Sep 2, 2026 | 5.79 | 5.90 | 5.79 | 5.84 | +0.04 | +0.69% | 294,300 |
| Sep 1, 2026 | 5.87 | 5.92 | 5.78 | 5.80 | -0.14 | -2.36% | 538,000 |
| Aug 31, 2026 | 5.96 | 5.99 | 5.88 | 5.94 | -0.06 | -1.00% | 472,300 |
| Aug 28, 2026 | 6.04 | 6.15 | 5.95 | 6.00 | -0.07 | -1.15% | 1,156,400 |
| Aug 27, 2026 | 6.22 | 6.25 | 6.05 | 6.07 | -0.08 | -1.30% | 382,000 |
| Aug 26, 2026 | 6.22 | 6.33 | 6.09 | 6.15 | -0.15 | -2.38% | 297,700 |
| Aug 25, 2026 | 6.15 | 6.33 | 6.14 | 6.30 | +0.11 | +1.78% | 373,600 |
| Aug 24, 2026 | 6.22 | 6.25 | 6.16 | 6.19 | -0.06 | -0.96% | 312,900 |
| Aug 21, 2026 | 6.13 | 6.29 | 6.11 | 6.25 | +0.10 | +1.63% | 341,700 |
| Aug 20, 2026 | 6.26 | 6.27 | 6.10 | 6.15 | -0.12 | -1.91% | 483,700 |
| Aug 19, 2026 | 6.51 | 6.55 | 6.26 | 6.27 | -0.20 | -3.09% | 366,600 |
| Aug 18, 2026 | 6.50 | 6.57 | 6.41 | 6.47 | -0.03 | -0.46% | 747,700 |
| Aug 17, 2026 | 6.74 | 6.74 | 6.41 | 6.50 | -0.24 | -3.56% | 480,900 |
| Aug 14, 2026 | 6.61 | 6.76 | 6.51 | 6.74 | +0.17 | +2.59% | 498,000 |
65 days, newest first. Daily bars as drawn on the XPER chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.