5 DAY PERFORMANCE
+14.07%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
-23.52%
6 MONTH PERFORMANCE
-12.77%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-4.55%
Xperi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.49 | $5.36 (-2.37%) | $5.63 | $5.33 | 796.38 K | $261.47 M |
| 11/03/2026 | $5.44 | $5.39 (-0.92%) | $5.44 | $5.20 | 519.64 K | $262.93 M |
| 11/02/2026 | $5.39 | $5.42 (0.56%) | $5.52 | $5.33 | 454.80 K | $264.39 M |
| 10/30/2026 | $5.38 | $5.33 (-0.93%) | $5.44 | $5.20 | 369.44 K | $258.08 M |
| 10/29/2026 | $5.32 | $5.43 (2.07%) | $5.45 | $5.27 | 397.45 K | $262.93 M |
| 10/28/2026 | $5.21 | $5.36 (2.88%) | $5.37 | $5.09 | 519.40 K | $259.54 M |
| 10/27/2026 | $5.22 | $5.24 (0.38%) | $5.25 | $5.16 | 390.72 K | $253.73 M |
| 10/26/2026 | $5.18 | $5.19 (0.19%) | $5.21 | $5.11 | 207.81 K | $251.30 M |
| 10/23/2026 | $5.18 | $5.18 (0%) | $5.23 | $5.09 | 369.80 K | $250.82 M |
| 10/22/2026 | $5.14 | $5.21 (1.36%) | $5.23 | $5.11 | 460.71 K | $252.27 M |
| 10/21/2026 | $5.17 | $5.16 (-0.19%) | $5.19 | $5.08 | 337.90 K | $249.85 M |
| 10/20/2026 | $5.08 | $5.17 (1.77%) | $5.24 | $5.08 | 477.34 K | $250.34 M |
| 10/19/2026 | $4.99 | $5.10 (2.2%) | $5.15 | $4.93 | 452.30 K | $246.95 M |
| 10/16/2026 | $4.99 | $4.98 (-0.2%) | $5.17 | $4.91 | 363.70 K | $241.14 M |
| 10/15/2026 | $5.02 | $5.00 (-0.4%) | $5.09 | $4.94 | 416.00 K | $242.11 M |
| 10/14/2026 | $5.02 | $5.04 (0.4%) | $5.10 | $5.00 | 438.10 K | $244.04 M |
| 10/13/2026 | $4.99 | $5.06 (1.4%) | $5.11 | $4.97 | 544.20 K | $245.01 M |
| 10/12/2026 | $5.19 | $4.98 (-4.05%) | $5.23 | $4.97 | 576.80 K | $241.14 M |
| 10/09/2026 | $5.26 | $5.21 (-0.95%) | $5.30 | $5.18 | 331.93 K | $252.27 M |
| 10/08/2026 | $5.33 | $5.25 (-1.5%) | $5.35 | $5.18 | 382.10 K | $254.21 M |
| 10/07/2026 | $5.31 | $5.33 (0.38%) | $5.37 | $5.18 | 434.40 K | $258.08 M |
| 10/06/2026 | $5.46 | $5.28 (-3.3%) | $5.47 | $5.27 | 318.11 K | $255.66 M |
| 10/05/2026 | $5.45 | $5.43 (-0.37%) | $5.46 | $5.34 | 427.40 K | $262.93 M |
| 10/02/2026 | $5.59 | $5.43 (-2.86%) | $5.59 | $5.42 | 318.40 K | $262.93 M |
| 10/01/2026 | $5.54 | $5.50 (-0.72%) | $5.55 | $5.41 | 315.90 K | $266.32 M |
| 09/30/2026 | $5.53 | $5.51 (-0.36%) | $5.58 | $5.46 | 441.14 K | $266.80 M |
| 09/29/2026 | $5.49 | $5.53 (0.73%) | $5.53 | $5.44 | 407.01 K | $267.77 M |
| 09/28/2026 | $5.49 | $5.48 (-0.18%) | $5.49 | $5.37 | 495.70 K | $265.35 M |
| 09/25/2026 | $5.45 | $5.56 (2.02%) | $5.58 | $5.41 | 272.49 K | $269.22 M |
| 09/24/2026 | $5.47 | $5.45 (-0.37%) | $5.50 | $5.41 | 385.00 K | $263.89 M |
| 09/23/2026 | $5.61 | $5.50 (-1.96%) | $5.61 | $5.43 | 298.06 K | $266.32 M |
| 09/22/2026 | $5.62 | $5.61 (-0.18%) | $5.64 | $5.50 | 368.50 K | $271.64 M |
| 09/21/2026 | $5.52 | $5.55 (0.54%) | $5.56 | $5.44 | 364.85 K | $268.74 M |
| 09/18/2026 | $5.55 | $5.49 (-1.08%) | $5.55 | $5.45 | 486.61 K | $265.83 M |
| 09/17/2026 | $5.61 | $5.54 (-1.25%) | $5.61 | $5.51 | 304.28 K | $268.25 M |
| 09/16/2026 | $5.61 | $5.52 (-1.6%) | $5.62 | $5.51 | 411.89 K | $267.28 M |
| 09/15/2026 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.54 | 286.75 K | $271.64 M |
| 09/14/2026 | $5.86 | $5.75 (-1.88%) | $5.92 | $5.71 | 279.20 K | $278.42 M |
| 09/11/2026 | $5.79 | $5.88 (1.55%) | $5.92 | $5.74 | 271.90 K | $284.72 M |
| 09/10/2026 | $5.77 | $5.71 (-1.04%) | $5.81 | $5.71 | 892.20 K | $276.48 M |
| 09/09/2026 | $5.75 | $5.83 (1.39%) | $5.88 | $5.73 | 341.84 K | $282.29 M |
| 09/08/2026 | $5.72 | $5.79 (1.22%) | $5.84 | $5.65 | 386.60 K | $280.36 M |
| 09/04/2026 | $5.78 | $5.79 (0.17%) | $5.84 | $5.72 | 312.13 K | $280.36 M |
| 09/03/2026 | $5.90 | $5.83 (-1.19%) | $6.00 | $5.81 | 306.00 K | $282.29 M |
| 09/02/2026 | $5.79 | $5.84 (0.86%) | $5.90 | $5.79 | 294.32 K | $282.78 M |
| 09/01/2026 | $5.87 | $5.80 (-1.19%) | $5.92 | $5.78 | 538.00 K | $280.84 M |
| 08/31/2026 | $5.96 | $5.94 (-0.34%) | $5.99 | $5.88 | 472.30 K | $287.62 M |
| 08/28/2026 | $6.04 | $6.00 (-0.66%) | $6.15 | $5.95 | 1.16 M | $290.53 M |
| 08/27/2026 | $6.22 | $6.07 (-2.41%) | $6.25 | $6.05 | 382.02 K | $293.92 M |
| 08/26/2026 | $6.22 | $6.15 (-1.13%) | $6.33 | $6.09 | 297.70 K | $297.79 M |
| 08/25/2026 | $6.15 | $6.30 (2.44%) | $6.33 | $6.15 | 373.61 K | $305.05 M |
| 08/24/2026 | $6.22 | $6.19 (-0.48%) | $6.25 | $6.16 | 312.90 K | $299.73 M |
| 08/21/2026 | $6.13 | $6.25 (1.96%) | $6.29 | $6.11 | 341.70 K | $302.63 M |
| 08/20/2026 | $6.26 | $6.15 (-1.76%) | $6.27 | $6.10 | 483.75 K | $297.79 M |
| 08/19/2026 | $6.51 | $6.27 (-3.69%) | $6.56 | $6.26 | 366.67 K | $303.60 M |
| 08/18/2026 | $6.50 | $6.47 (-0.46%) | $6.57 | $6.41 | 747.74 K | $313.28 M |
| 08/17/2026 | $6.74 | $6.50 (-3.56%) | $6.74 | $6.41 | 480.90 K | $314.74 M |
| 08/14/2026 | $6.61 | $6.74 (1.97%) | $6.76 | $6.51 | 498.00 K | $326.36 M |
| 08/13/2026 | $6.63 | $6.57 (-0.9%) | $6.63 | $6.51 | 555.10 K | $318.13 M |
| 08/12/2026 | $6.62 | $6.59 (-0.45%) | $6.66 | $6.47 | 536.50 K | $319.09 M |
| 08/11/2026 | $6.87 | $6.62 (-3.64%) | $6.92 | $6.60 | 762.30 K | $320.55 M |
| 08/10/2026 | $7.07 | $6.81 (-3.68%) | $7.20 | $6.75 | 584.23 K | $329.75 M |
| 08/07/2026 | $6.91 | $7.14 (3.33%) | $7.27 | $6.90 | 667.46 K | $345.73 M |
| 08/06/2026 | $7.54 | $6.86 (-9.02%) | $7.62 | $6.81 | 1.06 M | $332.17 M |
| 08/05/2026 | $7.93 | $7.83 (-1.26%) | $8.01 | $7.75 | 471.21 K | $379.14 M |
| 08/04/2026 | $7.85 | $7.95 (1.27%) | $8.04 | $7.82 | 500.22 K | $384.95 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.
