5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-23.43%
6 MONTH PERFORMANCE
+7.61%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-0.49%
Xperi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $5.55 | $5.49 (-1.08%) | $5.55 | $5.45 | 486.61 K | $605.12 M |
| 09/17/2026 | $5.61 | $5.54 (-1.25%) | $5.61 | $5.51 | 304.28 K | $610.64 M |
| 09/16/2026 | $5.61 | $5.52 (-1.6%) | $5.62 | $5.51 | 411.89 K | $608.43 M |
| 09/15/2026 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.54 | 286.75 K | $618.35 M |
| 09/14/2026 | $5.86 | $5.75 (-1.88%) | $5.92 | $5.70 | 279.20 K | $633.78 M |
| 09/11/2026 | $5.79 | $5.88 (1.55%) | $5.92 | $5.74 | 271.90 K | $648.11 M |
| 09/10/2026 | $5.77 | $5.71 (-1.04%) | $5.81 | $5.71 | 892.20 K | $629.37 M |
| 09/09/2026 | $5.75 | $5.83 (1.39%) | $5.88 | $5.73 | 341.84 K | $642.60 M |
| 09/08/2026 | $5.72 | $5.79 (1.22%) | $5.84 | $5.65 | 386.60 K | $638.19 M |
| 09/04/2026 | $5.78 | $5.79 (0.17%) | $5.84 | $5.72 | 312.13 K | $638.19 M |
| 09/03/2026 | $5.90 | $5.83 (-1.19%) | $6.00 | $5.81 | 306.00 K | $642.60 M |
| 09/02/2026 | $5.79 | $5.84 (0.86%) | $5.90 | $5.79 | 294.32 K | $643.70 M |
| 09/01/2026 | $5.87 | $5.80 (-1.19%) | $5.92 | $5.78 | 538.00 K | $639.29 M |
| 08/31/2026 | $5.96 | $5.94 (-0.34%) | $5.99 | $5.88 | 472.30 K | $654.72 M |
| 08/28/2026 | $6.04 | $6.00 (-0.66%) | $6.15 | $5.95 | 1.16 M | $661.34 M |
| 08/27/2026 | $6.22 | $6.07 (-2.41%) | $6.25 | $6.05 | 382.02 K | $669.05 M |
| 08/26/2026 | $6.22 | $6.15 (-1.13%) | $6.33 | $6.09 | 297.70 K | $677.87 M |
| 08/25/2026 | $6.15 | $6.30 (2.44%) | $6.33 | $6.15 | 373.61 K | $694.40 M |
| 08/24/2026 | $6.22 | $6.19 (-0.48%) | $6.25 | $6.16 | 312.90 K | $682.28 M |
| 08/21/2026 | $6.13 | $6.25 (1.96%) | $6.29 | $6.11 | 341.70 K | $688.89 M |
| 08/20/2026 | $6.26 | $6.15 (-1.76%) | $6.27 | $6.10 | 483.75 K | $677.87 M |
| 08/19/2026 | $6.51 | $6.27 (-3.69%) | $6.56 | $6.26 | 366.67 K | $691.10 M |
| 08/18/2026 | $6.50 | $6.47 (-0.46%) | $6.57 | $6.41 | 747.74 K | $713.14 M |
| 08/17/2026 | $6.74 | $6.50 (-3.56%) | $6.74 | $6.41 | 480.90 K | $716.45 M |
| 08/14/2026 | $6.61 | $6.74 (1.97%) | $6.76 | $6.51 | 498.00 K | $742.90 M |
| 08/13/2026 | $6.63 | $6.57 (-0.9%) | $6.63 | $6.51 | 555.10 K | $724.17 M |
| 08/12/2026 | $6.62 | $6.59 (-0.45%) | $6.66 | $6.47 | 536.50 K | $726.37 M |
| 08/11/2026 | $6.87 | $6.62 (-3.64%) | $6.92 | $6.60 | 762.30 K | $729.68 M |
| 08/10/2026 | $7.07 | $6.81 (-3.68%) | $7.20 | $6.75 | 584.23 K | $750.62 M |
| 08/07/2026 | $6.91 | $7.14 (3.33%) | $7.27 | $6.90 | 667.46 K | $786.99 M |
| 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 |
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.
