5 DAY PERFORMANCE
-23.43%
1 MONTH PERFORMANCE
-21.55%
3 MONTH PERFORMANCE
+5.01%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-21.75%
Xperi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.87 | $7.97 (1.27%) | $8.00 | $7.69 | 476.37 K | $872.74 M |
| 06/18/2026 | $7.69 | $7.94 (3.25%) | $7.96 | $7.69 | 645.25 K | $869.45 M |
| 06/17/2026 | $7.80 | $7.69 (-1.41%) | $7.91 | $7.60 | 547.23 K | $842.08 M |
| 06/16/2026 | $7.76 | $7.86 (1.29%) | $7.95 | $7.76 | 660.84 K | $860.69 M |
| 06/15/2026 | $7.75 | $7.71 (-0.52%) | $7.95 | $7.70 | 317.30 K | $844.27 M |
| 06/12/2026 | $7.47 | $7.71 (3.21%) | $7.76 | $7.44 | 249.02 K | $844.27 M |
| 06/11/2026 | $7.62 | $7.52 (-1.31%) | $7.62 | $7.40 | 290.96 K | $823.46 M |
| 06/10/2026 | $7.45 | $7.55 (1.34%) | $7.74 | $7.45 | 231.65 K | $826.75 M |
| 06/09/2026 | $7.58 | $7.62 (0.53%) | $7.72 | $7.23 | 343.50 K | $834.41 M |
| 06/08/2026 | $7.50 | $7.62 (1.6%) | $7.64 | $7.37 | 240.34 K | $834.41 M |
| 06/05/2026 | $7.66 | $7.42 (-3.13%) | $7.66 | $7.37 | 458.70 K | $812.51 M |
| 06/04/2026 | $7.51 | $7.76 (3.33%) | $7.85 | $7.47 | 337.50 K | $849.74 M |
| 06/03/2026 | $7.94 | $7.48 (-5.79%) | $7.94 | $7.40 | 381.14 K | $819.08 M |
| 06/02/2026 | $7.74 | $7.99 (3.23%) | $8.00 | $7.72 | 610.20 K | $874.93 M |
| 06/01/2026 | $7.78 | $7.80 (0.26%) | $7.94 | $7.58 | 708.95 K | $854.12 M |
| 05/29/2026 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.83 | 486.80 K | $870.55 M |
| 05/28/2026 | $8.08 | $8.01 (-0.87%) | $8.08 | $7.92 | 305.82 K | $877.12 M |
| 05/27/2026 | $7.87 | $7.98 (1.4%) | $8.06 | $7.87 | 328.91 K | $873.83 M |
| 05/26/2026 | $7.79 | $7.91 (1.54%) | $7.92 | $7.73 | 308.10 K | $866.17 M |
| 05/22/2026 | $7.55 | $7.75 (2.65%) | $7.80 | $7.55 | 227.63 K | $848.65 M |
| 05/21/2026 | $7.41 | $7.55 (1.89%) | $7.62 | $7.23 | 394.04 K | $826.75 M |
| 05/20/2026 | $7.60 | $7.51 (-1.18%) | $7.60 | $7.43 | 258.10 K | $822.37 M |
| 05/19/2026 | $7.58 | $7.62 (0.53%) | $7.75 | $7.50 | 737.32 K | $834.41 M |
| 05/18/2026 | $7.73 | $7.61 (-1.55%) | $7.86 | $7.61 | 324.70 K | $833.32 M |
| 05/15/2026 | $7.98 | $7.71 (-3.38%) | $8.03 | $7.65 | 476.13 K | $844.27 M |
| 05/14/2026 | $8.22 | $8.03 (-2.31%) | $8.32 | $8.03 | 713.20 K | $879.31 M |
| 05/13/2026 | $8.02 | $8.21 (2.37%) | $8.49 | $7.93 | 1.27 M | $899.02 M |
| 05/12/2026 | $8.08 | $8.01 (-0.87%) | $8.22 | $7.96 | 980.02 K | $877.12 M |
| 05/11/2026 | $8.01 | $8.03 (0.25%) | $8.21 | $7.92 | 1.41 M | $879.31 M |
| 05/08/2026 | $7.72 | $8.03 (4.02%) | $8.03 | $7.57 | 1.03 M | $879.31 M |
| 05/07/2026 | $7.24 | $7.72 (6.63%) | $7.93 | $7.24 | 1.68 M | $845.36 M |
| 05/06/2026 | $6.98 | $6.90 (-1.15%) | $7.02 | $6.80 | 367.28 K | $755.57 M |
| 05/05/2026 | $6.99 | $6.94 (-0.72%) | $7.00 | $6.76 | 475.61 K | $759.95 M |
| 05/04/2026 | $6.97 | $6.97 (0%) | $7.13 | $6.94 | 277.00 K | $763.24 M |
| 05/01/2026 | $6.72 | $6.97 (3.72%) | $7.01 | $6.70 | 299.71 K | $763.24 M |
| 04/30/2026 | $6.55 | $6.69 (2.14%) | $6.69 | $6.45 | 281.34 K | $732.58 M |
| 04/29/2026 | $6.52 | $6.61 (1.38%) | $6.63 | $6.46 | 212.23 K | $723.81 M |
| 04/28/2026 | $6.64 | $6.58 (-0.9%) | $6.69 | $6.49 | 191.90 K | $720.53 M |
| 04/27/2026 | $6.58 | $6.66 (1.22%) | $6.69 | $6.54 | 194.30 K | $729.29 M |
| 04/24/2026 | $6.47 | $6.62 (2.32%) | $6.62 | $6.40 | 200.66 K | $724.91 M |
| 04/23/2026 | $6.68 | $6.43 (-3.74%) | $6.68 | $6.22 | 316.60 K | $704.10 M |
| 04/22/2026 | $6.64 | $6.77 (1.96%) | $6.78 | $6.52 | 356.71 K | $741.34 M |
| 04/21/2026 | $6.68 | $6.64 (-0.6%) | $6.85 | $6.59 | 378.10 K | $727.10 M |
| 04/20/2026 | $6.42 | $6.68 (4.05%) | $6.77 | $6.41 | 818.13 K | $731.48 M |
| 04/17/2026 | $6.48 | $6.48 (0%) | $6.58 | $6.35 | 361.95 K | $709.58 M |
| 04/16/2026 | $6.44 | $6.40 (-0.62%) | $6.48 | $6.38 | 259.72 K | $700.82 M |
| 04/15/2026 | $6.12 | $6.41 (4.74%) | $6.41 | $6.12 | 296.10 K | $701.91 M |
| 04/14/2026 | $6.07 | $6.10 (0.49%) | $6.16 | $6.01 | 304.00 K | $667.97 M |
| 04/13/2026 | $5.76 | $6.00 (4.17%) | $6.00 | $5.76 | 304.90 K | $657.02 M |
| 04/10/2026 | $5.81 | $5.81 (0%) | $5.83 | $5.72 | 129.50 K | $636.21 M |
| 04/09/2026 | $5.75 | $5.82 (1.22%) | $5.84 | $5.61 | 237.94 K | $637.31 M |
| 04/08/2026 | $6.06 | $5.80 (-4.29%) | $6.07 | $5.75 | 237.20 K | $635.12 M |
| 04/07/2026 | $5.78 | $5.83 (0.87%) | $5.90 | $5.77 | 194.85 K | $638.40 M |
| 04/06/2026 | $5.74 | $5.81 (1.22%) | $5.87 | $5.73 | 163.03 K | $636.21 M |
| 04/02/2026 | $5.57 | $5.72 (2.69%) | $5.74 | $5.50 | 145.10 K | $626.36 M |
| 04/01/2026 | $5.66 | $5.66 (0%) | $5.74 | $5.57 | 528.20 K | $619.79 M |
| 03/31/2026 | $5.64 | $5.60 (-0.71%) | $5.67 | $5.49 | 253.50 K | $613.22 M |
| 03/30/2026 | $5.57 | $5.55 (-0.36%) | $5.63 | $5.48 | 235.32 K | $607.74 M |
| 03/27/2026 | $5.54 | $5.53 (-0.18%) | $5.57 | $5.45 | 260.00 K | $605.55 M |
| 03/26/2026 | $5.50 | $5.59 (1.64%) | $5.70 | $5.50 | 270.43 K | $612.12 M |
| 03/25/2026 | $5.65 | $5.59 (-1.06%) | $5.69 | $5.50 | 212.71 K | $612.12 M |
| 03/24/2026 | $5.66 | $5.57 (-1.59%) | $5.73 | $5.54 | 225.50 K | $609.93 M |
| 03/23/2026 | $5.71 | $5.79 (1.4%) | $5.86 | $5.69 | 267.20 K | $634.02 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.
