5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
-14.78%
YEAR-TO-DATE PERFORMANCE
-33.20%
1 YEAR PERFORMANCE
-34.23%
Xperi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $6.20 | $6.16 (-0.65%) | $6.27 | $6.12 | 352.62 K | $674.03 M |
| 12/11/2025 | $6.22 | $6.18 (-0.64%) | $6.26 | $6.10 | 342.60 K | $676.22 M |
| 12/10/2025 | $6.15 | $6.25 (1.63%) | $6.30 | $6.13 | 499.80 K | $683.88 M |
| 12/09/2025 | $6.00 | $6.15 (2.5%) | $6.18 | $5.97 | 438.10 K | $672.94 M |
| 12/08/2025 | $6.04 | $6.06 (0.33%) | $6.19 | $6.01 | 249.30 K | $663.09 M |
| 12/05/2025 | $5.83 | $6.02 (3.26%) | $6.03 | $5.81 | 513.60 K | $658.71 M |
| 12/04/2025 | $5.95 | $5.87 (-1.34%) | $5.95 | $5.82 | 356.70 K | $642.30 M |
| 12/03/2025 | $5.84 | $6.00 (2.74%) | $6.01 | $5.82 | 376.80 K | $656.53 M |
| 12/02/2025 | $5.74 | $5.84 (1.74%) | $5.88 | $5.70 | 364.43 K | $639.02 M |
| 12/01/2025 | $5.74 | $5.70 (-0.7%) | $5.76 | $5.63 | 702.20 K | $623.70 M |
| 11/28/2025 | $5.75 | $5.79 (0.7%) | $5.84 | $5.75 | 177.80 K | $633.55 M |
| 11/26/2025 | $5.71 | $5.74 (0.53%) | $5.78 | $5.63 | 390.00 K | $628.08 M |
| 11/25/2025 | $5.79 | $5.71 (-1.38%) | $5.92 | $5.63 | 489.52 K | $624.79 M |
| 11/24/2025 | $5.71 | $5.75 (0.7%) | $5.84 | $5.62 | 695.50 K | $629.17 M |
| 11/21/2025 | $5.47 | $5.68 (3.84%) | $5.71 | $5.41 | 505.50 K | $621.51 M |
| 11/20/2025 | $5.70 | $5.44 (-4.56%) | $5.77 | $5.40 | 587.20 K | $595.25 M |
| 11/19/2025 | $5.95 | $5.64 (-5.21%) | $5.95 | $5.62 | 658.40 K | $617.13 M |
| 11/18/2025 | $5.93 | $5.82 (-1.85%) | $5.99 | $5.80 | 502.30 K | $636.83 M |
| 11/17/2025 | $6.17 | $5.96 (-3.4%) | $6.22 | $5.93 | 539.90 K | $652.15 M |
| 11/14/2025 | $6.21 | $6.19 (-0.32%) | $6.32 | $6.10 | 533.70 K | $677.32 M |
| 11/13/2025 | $6.55 | $6.30 (-3.82%) | $6.66 | $6.24 | 412.20 K | $689.35 M |
| 11/12/2025 | $6.64 | $6.59 (-0.75%) | $6.70 | $6.53 | 422.80 K | $721.08 M |
| 11/11/2025 | $6.57 | $6.57 (0%) | $6.64 | $6.49 | 449.50 K | $718.90 M |
| 11/10/2025 | $6.72 | $6.57 (-2.23%) | $6.72 | $6.40 | 492.60 K | $718.90 M |
| 11/07/2025 | $6.74 | $6.59 (-2.23%) | $6.82 | $6.51 | 510.00 K | $721.08 M |
| 11/06/2025 | $7.02 | $6.87 (-2.14%) | $7.43 | $6.82 | 999.70 K | $751.72 M |
| 11/05/2025 | $6.40 | $6.74 (5.31%) | $6.78 | $6.40 | 731.60 K | $737.50 M |
| 11/04/2025 | $6.45 | $6.37 (-1.24%) | $6.51 | $6.31 | 514.20 K | $697.01 M |
| 11/03/2025 | $6.70 | $6.60 (-1.49%) | $6.72 | $6.43 | 518.30 K | $722.18 M |
| 10/31/2025 | $6.59 | $6.72 (1.97%) | $6.81 | $6.57 | 495.50 K | $304.50 M |
| 10/30/2025 | $6.56 | $6.57 (0.15%) | $6.65 | $6.54 | 399.80 K | $297.71 M |
| 10/29/2025 | $6.75 | $6.65 (-1.48%) | $6.86 | $6.56 | 486.40 K | $301.33 M |
| 10/28/2025 | $6.61 | $6.74 (1.97%) | $6.78 | $6.59 | 419.30 K | $305.41 M |
| 10/27/2025 | $6.74 | $6.64 (-1.48%) | $6.74 | $6.64 | 377.93 K | $300.88 M |
| 10/24/2025 | $6.69 | $6.67 (-0.3%) | $6.75 | $6.67 | 191.10 K | $302.24 M |
| 10/23/2025 | $6.54 | $6.61 (1.07%) | $6.68 | $6.54 | 418.20 K | $299.52 M |
| 10/22/2025 | $6.73 | $6.55 (-2.67%) | $6.80 | $6.44 | 442.90 K | $296.80 M |
| 10/21/2025 | $6.70 | $6.78 (1.19%) | $6.89 | $6.64 | 447.33 K | $307.22 M |
| 10/20/2025 | $6.70 | $6.73 (0.45%) | $6.77 | $6.62 | 479.00 K | $304.96 M |
| 10/17/2025 | $6.65 | $6.61 (-0.6%) | $6.76 | $6.59 | 522.50 K | $299.52 M |
| 10/16/2025 | $6.78 | $6.72 (-0.88%) | $6.90 | $6.67 | 460.70 K | $304.50 M |
| 10/15/2025 | $6.74 | $6.76 (0.3%) | $6.80 | $6.69 | 412.52 K | $306.32 M |
| 10/14/2025 | $6.38 | $6.71 (5.17%) | $6.79 | $6.38 | 519.00 K | $304.05 M |
| 10/13/2025 | $6.33 | $6.49 (2.53%) | $6.53 | $6.31 | 340.20 K | $294.08 M |
| 10/10/2025 | $6.71 | $6.29 (-6.26%) | $6.77 | $6.27 | 597.90 K | $285.02 M |
| 10/09/2025 | $6.59 | $6.70 (1.67%) | $6.71 | $6.55 | 312.90 K | $303.60 M |
| 10/08/2025 | $6.60 | $6.64 (0.61%) | $6.80 | $6.56 | 362.44 K | $300.88 M |
| 10/07/2025 | $6.84 | $6.58 (-3.8%) | $6.95 | $6.53 | 532.50 K | $298.16 M |
| 10/06/2025 | $6.83 | $6.88 (0.73%) | $6.95 | $6.79 | 508.50 K | $311.75 M |
| 10/03/2025 | $6.78 | $6.86 (1.18%) | $6.96 | $6.78 | 619.10 K | $310.85 M |
| 10/02/2025 | $6.85 | $6.72 (-1.9%) | $6.95 | $6.49 | 916.30 K | $304.50 M |
| 10/01/2025 | $6.43 | $6.57 (2.18%) | $6.61 | $6.43 | 461.82 K | $297.71 M |
| 09/30/2025 | $6.59 | $6.48 (-1.67%) | $6.69 | $6.45 | 464.70 K | $293.63 M |
| 09/29/2025 | $6.65 | $6.62 (-0.45%) | $6.68 | $6.55 | 359.40 K | $299.97 M |
| 09/26/2025 | $6.48 | $6.60 (1.85%) | $6.61 | $6.45 | 637.41 K | $299.07 M |
| 09/25/2025 | $6.41 | $6.46 (0.78%) | $6.52 | $6.36 | 415.30 K | $292.72 M |
| 09/24/2025 | $6.30 | $6.47 (2.7%) | $6.48 | $6.30 | 334.00 K | $293.18 M |
| 09/23/2025 | $6.56 | $6.31 (-3.81%) | $6.59 | $6.31 | 493.10 K | $285.93 M |
| 09/22/2025 | $6.07 | $6.51 (7.25%) | $6.55 | $6.07 | 912.70 K | $294.99 M |
| 09/19/2025 | $6.15 | $6.11 (-0.65%) | $6.22 | $6.07 | 723.50 K | $276.86 M |
| 09/18/2025 | $6.04 | $6.13 (1.49%) | $6.14 | $5.99 | 490.31 K | $277.77 M |
| 09/17/2025 | $5.99 | $5.98 (-0.17%) | $6.13 | $5.95 | 517.30 K | $270.97 M |
| 09/16/2025 | $5.92 | $5.97 (0.84%) | $5.99 | $5.89 | 446.94 K | $270.52 M |
| 09/15/2025 | $6.01 | $5.96 (-0.83%) | $6.06 | $5.90 | 335.80 K | $270.07 M |
| 09/12/2025 | $6.06 | $6.03 (-0.5%) | $6.08 | $5.95 | 430.40 K | $273.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
