5 DAY PERFORMANCE
-21.14%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-21.24%
6 MONTH PERFORMANCE
+13.01%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+1.16%
Xperi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.54 | $6.86 (-9.02%) | $7.62 | $6.81 | 1.06 M | $756.13 M |
| 08/05/2026 | $7.93 | $7.83 (-1.26%) | $8.01 | $7.75 | 471.21 K | $863.05 M |
| 08/04/2026 | $7.85 | $7.95 (1.27%) | $8.04 | $7.82 | 500.22 K | $876.27 M |
| 08/03/2026 | $7.81 | $7.81 (0%) | $7.93 | $7.71 | 321.52 K | $860.84 M |
| 07/31/2026 | $7.59 | $7.71 (1.58%) | $7.72 | $7.39 | 401.30 K | $849.82 M |
| 07/30/2026 | $7.68 | $7.55 (-1.69%) | $7.68 | $7.42 | 296.50 K | $832.18 M |
| 07/29/2026 | $7.70 | $7.55 (-1.95%) | $7.78 | $7.53 | 284.90 K | $832.18 M |
| 07/28/2026 | $7.60 | $7.63 (0.39%) | $7.82 | $7.55 | 357.13 K | $841.00 M |
| 07/27/2026 | $7.73 | $7.61 (-1.55%) | $7.80 | $7.53 | 360.20 K | $838.80 M |
| 07/24/2026 | $7.52 | $7.57 (0.66%) | $7.74 | $7.33 | 465.20 K | $834.39 M |
| 07/23/2026 | $7.37 | $7.41 (0.54%) | $7.46 | $7.21 | 366.30 K | $816.75 M |
| 07/22/2026 | $7.58 | $7.47 (-1.45%) | $7.68 | $7.33 | 354.47 K | $823.37 M |
| 07/21/2026 | $7.29 | $7.61 (4.39%) | $7.61 | $7.29 | 360.25 K | $838.80 M |
| 07/20/2026 | $7.31 | $7.30 (-0.14%) | $7.45 | $7.30 | 238.51 K | $804.63 M |
| 07/17/2026 | $7.37 | $7.30 (-0.95%) | $7.51 | $7.26 | 296.00 K | $804.63 M |
| 07/16/2026 | $7.83 | $7.54 (-3.7%) | $7.84 | $7.50 | 431.72 K | $831.08 M |
| 07/15/2026 | $7.88 | $7.82 (-0.76%) | $7.97 | $7.72 | 360.90 K | $861.94 M |
| 07/14/2026 | $7.87 | $7.77 (-1.27%) | $7.96 | $7.73 | 272.80 K | $856.43 M |
| 07/13/2026 | $7.83 | $7.81 (-0.26%) | $8.00 | $7.78 | 238.24 K | $860.84 M |
| 07/10/2026 | $8.11 | $7.79 (-3.95%) | $8.20 | $7.77 | 200.64 K | $858.64 M |
| 07/09/2026 | $7.82 | $8.06 (3.07%) | $8.09 | $7.75 | 257.30 K | $888.40 M |
| 07/08/2026 | $7.81 | $7.91 (1.28%) | $7.94 | $7.66 | 312.00 K | $871.86 M |
| 07/07/2026 | $8.12 | $7.89 (-2.83%) | $8.12 | $7.88 | 280.11 K | $869.66 M |
| 07/06/2026 | $8.20 | $8.08 (-1.46%) | $8.45 | $8.08 | 301.50 K | $890.60 M |
| 07/02/2026 | $8.65 | $8.20 (-5.2%) | $8.75 | $8.18 | 407.64 K | $903.83 M |
| 07/01/2026 | $8.31 | $8.64 (3.97%) | $8.67 | $8.24 | 558.24 K | $952.33 M |
| 06/30/2026 | $8.08 | $8.23 (1.86%) | $8.29 | $8.00 | 590.13 K | $907.14 M |
| 06/29/2026 | $8.13 | $8.25 (1.48%) | $8.31 | $8.07 | 457.92 K | $909.34 M |
| 06/26/2026 | $7.65 | $8.07 (5.49%) | $8.07 | $7.63 | 1.02 M | $889.50 M |
| 06/25/2026 | $7.97 | $7.70 (-3.39%) | $7.97 | $7.50 | 322.00 K | $848.72 M |
| 06/24/2026 | $8.08 | $7.85 (-2.85%) | $8.24 | $7.78 | 724.91 K | $865.25 M |
| 06/23/2026 | $7.85 | $8.03 (2.29%) | $8.16 | $7.85 | 412.40 K | $885.09 M |
| 06/22/2026 | $7.87 | $7.97 (1.27%) | $8.00 | $7.69 | 476.40 K | $878.48 M |
| 06/18/2026 | $7.69 | $7.94 (3.25%) | $7.96 | $7.69 | 645.25 K | $875.17 M |
| 06/17/2026 | $7.80 | $7.69 (-1.41%) | $7.91 | $7.60 | 547.23 K | $847.61 M |
| 06/16/2026 | $7.76 | $7.86 (1.29%) | $7.95 | $7.76 | 660.84 K | $866.35 M |
| 06/15/2026 | $7.75 | $7.71 (-0.52%) | $7.95 | $7.70 | 317.30 K | $849.82 M |
| 06/12/2026 | $7.47 | $7.71 (3.21%) | $7.76 | $7.44 | 249.02 K | $849.82 M |
| 06/11/2026 | $7.62 | $7.52 (-1.31%) | $7.62 | $7.40 | 290.96 K | $828.88 M |
| 06/10/2026 | $7.45 | $7.55 (1.34%) | $7.74 | $7.45 | 231.65 K | $832.18 M |
| 06/09/2026 | $7.58 | $7.62 (0.53%) | $7.72 | $7.23 | 343.50 K | $839.90 M |
| 06/08/2026 | $7.50 | $7.62 (1.6%) | $7.64 | $7.37 | 240.34 K | $839.90 M |
| 06/05/2026 | $7.66 | $7.42 (-3.13%) | $7.66 | $7.37 | 458.70 K | $817.85 M |
| 06/04/2026 | $7.51 | $7.76 (3.33%) | $7.85 | $7.47 | 337.50 K | $855.33 M |
| 06/03/2026 | $7.94 | $7.48 (-5.79%) | $7.94 | $7.40 | 381.14 K | $824.47 M |
| 06/02/2026 | $7.74 | $7.99 (3.23%) | $8.00 | $7.72 | 610.20 K | $880.68 M |
| 06/01/2026 | $7.78 | $7.80 (0.26%) | $7.94 | $7.58 | 708.95 K | $859.74 M |
| 05/29/2026 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.83 | 486.80 K | $876.27 M |
| 05/28/2026 | $8.08 | $8.01 (-0.87%) | $8.08 | $7.92 | 305.82 K | $882.89 M |
| 05/27/2026 | $7.87 | $7.98 (1.4%) | $8.06 | $7.87 | 328.91 K | $879.58 M |
| 05/26/2026 | $7.79 | $7.91 (1.54%) | $7.92 | $7.73 | 308.10 K | $871.86 M |
| 05/22/2026 | $7.55 | $7.75 (2.65%) | $7.80 | $7.55 | 227.63 K | $854.23 M |
| 05/21/2026 | $7.41 | $7.55 (1.89%) | $7.62 | $7.23 | 394.04 K | $832.18 M |
| 05/20/2026 | $7.60 | $7.51 (-1.18%) | $7.60 | $7.43 | 258.10 K | $827.77 M |
| 05/19/2026 | $7.58 | $7.62 (0.53%) | $7.75 | $7.50 | 737.32 K | $839.90 M |
| 05/18/2026 | $7.73 | $7.61 (-1.55%) | $7.86 | $7.61 | 324.70 K | $838.80 M |
| 05/15/2026 | $7.98 | $7.71 (-3.38%) | $8.03 | $7.65 | 476.13 K | $849.82 M |
| 05/14/2026 | $8.22 | $8.03 (-2.31%) | $8.32 | $8.03 | 713.20 K | $885.09 M |
| 05/13/2026 | $8.02 | $8.21 (2.37%) | $8.49 | $7.93 | 1.27 M | $904.93 M |
| 05/12/2026 | $8.08 | $8.01 (-0.87%) | $8.22 | $7.96 | 980.02 K | $882.89 M |
| 05/11/2026 | $8.01 | $8.03 (0.25%) | $8.21 | $7.92 | 1.41 M | $885.09 M |
| 05/08/2026 | $7.72 | $8.03 (4.02%) | $8.03 | $7.57 | 1.03 M | $885.09 M |
| 05/07/2026 | $7.24 | $7.72 (6.63%) | $7.93 | $7.24 | 1.68 M | $850.92 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.
