5 DAY PERFORMANCE
-12.77%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-13.39%
Xperi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.91 | $6.96 (0.72%) | $6.97 | $6.80 | 57.84 K | $761.59 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 | $721.63 M |
| 04/28/2026 | $6.64 | $6.58 (-0.9%) | $6.69 | $6.49 | 191.90 K | $718.36 M |
| 04/27/2026 | $6.58 | $6.66 (1.22%) | $6.69 | $6.54 | 194.30 K | $727.09 M |
| 04/24/2026 | $6.47 | $6.62 (2.32%) | $6.62 | $6.40 | 200.66 K | $722.73 M |
| 04/23/2026 | $6.68 | $6.43 (-3.74%) | $6.68 | $6.22 | 316.60 K | $701.98 M |
| 04/22/2026 | $6.64 | $6.77 (1.96%) | $6.78 | $6.52 | 356.71 K | $739.10 M |
| 04/21/2026 | $6.68 | $6.64 (-0.6%) | $6.85 | $6.59 | 378.10 K | $724.91 M |
| 04/20/2026 | $6.42 | $6.68 (4.05%) | $6.77 | $6.41 | 818.13 K | $729.28 M |
| 04/17/2026 | $6.48 | $6.48 (0%) | $6.58 | $6.35 | 361.95 K | $707.44 M |
| 04/16/2026 | $6.44 | $6.40 (-0.62%) | $6.48 | $6.38 | 259.72 K | $698.71 M |
| 04/15/2026 | $6.12 | $6.41 (4.74%) | $6.41 | $6.12 | 296.10 K | $699.80 M |
| 04/14/2026 | $6.07 | $6.10 (0.49%) | $6.16 | $6.01 | 304.00 K | $665.96 M |
| 04/13/2026 | $5.76 | $6.00 (4.17%) | $6.00 | $5.76 | 304.90 K | $655.04 M |
| 04/10/2026 | $5.81 | $5.81 (0%) | $5.83 | $5.72 | 129.50 K | $634.30 M |
| 04/09/2026 | $5.75 | $5.82 (1.22%) | $5.84 | $5.61 | 237.94 K | $635.39 M |
| 04/08/2026 | $6.06 | $5.80 (-4.29%) | $6.07 | $5.75 | 237.20 K | $633.20 M |
| 04/07/2026 | $5.78 | $5.83 (0.87%) | $5.90 | $5.77 | 194.85 K | $636.48 M |
| 04/06/2026 | $5.74 | $5.81 (1.22%) | $5.87 | $5.73 | 163.03 K | $634.30 M |
| 04/02/2026 | $5.57 | $5.72 (2.69%) | $5.74 | $5.50 | 145.10 K | $624.47 M |
| 04/01/2026 | $5.66 | $5.66 (0%) | $5.74 | $5.57 | 528.20 K | $617.92 M |
| 03/31/2026 | $5.64 | $5.60 (-0.71%) | $5.67 | $5.49 | 253.50 K | $611.37 M |
| 03/30/2026 | $5.57 | $5.55 (-0.36%) | $5.63 | $5.48 | 235.32 K | $605.91 M |
| 03/27/2026 | $5.54 | $5.53 (-0.18%) | $5.57 | $5.45 | 260.00 K | $603.73 M |
| 03/26/2026 | $5.50 | $5.59 (1.64%) | $5.70 | $5.50 | 270.43 K | $610.28 M |
| 03/25/2026 | $5.65 | $5.59 (-1.06%) | $5.69 | $5.50 | 212.71 K | $610.28 M |
| 03/24/2026 | $5.66 | $5.57 (-1.59%) | $5.73 | $5.54 | 225.50 K | $608.09 M |
| 03/23/2026 | $5.71 | $5.79 (1.4%) | $5.86 | $5.69 | 267.20 K | $632.11 M |
| 03/20/2026 | $5.83 | $5.65 (-3.09%) | $5.83 | $5.61 | 332.31 K | $616.83 M |
| 03/19/2026 | $5.80 | $5.83 (0.52%) | $5.90 | $5.67 | 248.74 K | $636.48 M |
| 03/18/2026 | $5.85 | $5.88 (0.51%) | $5.98 | $5.80 | 416.90 K | $641.94 M |
| 03/17/2026 | $5.81 | $5.91 (1.72%) | $6.00 | $5.80 | 352.50 K | $645.21 M |
| 03/16/2026 | $5.79 | $5.77 (-0.35%) | $5.85 | $5.66 | 408.93 K | $629.93 M |
| 03/13/2026 | $5.66 | $5.70 (0.71%) | $5.78 | $5.60 | 394.24 K | $622.29 M |
| 03/12/2026 | $5.79 | $5.66 (-2.25%) | $5.90 | $5.64 | 261.22 K | $617.92 M |
| 03/11/2026 | $5.94 | $5.87 (-1.18%) | $6.10 | $5.82 | 338.04 K | $640.85 M |
| 03/10/2026 | $6.08 | $5.95 (-2.14%) | $6.13 | $5.94 | 415.81 K | $649.58 M |
| 03/09/2026 | $6.06 | $6.07 (0.17%) | $6.11 | $5.85 | 275.10 K | $662.68 M |
| 03/06/2026 | $6.11 | $6.16 (0.82%) | $6.18 | $5.98 | 674.30 K | $672.51 M |
| 03/05/2026 | $6.40 | $6.23 (-2.66%) | $6.47 | $6.15 | 494.35 K | $680.15 M |
| 03/04/2026 | $6.18 | $6.39 (3.4%) | $6.50 | $6.06 | 680.77 K | $697.62 M |
| 03/03/2026 | $5.93 | $6.14 (3.54%) | $6.27 | $5.93 | 594.10 K | $670.32 M |
| 03/02/2026 | $5.83 | $6.19 (6.17%) | $6.21 | $5.78 | 894.43 K | $675.78 M |
| 02/27/2026 | $5.66 | $6.13 (8.3%) | $6.23 | $5.64 | 664.50 K | $669.23 M |
| 02/26/2026 | $5.67 | $5.78 (1.94%) | $5.83 | $5.32 | 484.10 K | $631.02 M |
| 02/25/2026 | $5.45 | $5.56 (2.02%) | $5.59 | $5.34 | 468.33 K | $607.00 M |
| 02/24/2026 | $5.27 | $5.39 (2.28%) | $5.45 | $5.27 | 470.21 K | $588.44 M |
| 02/23/2026 | $5.42 | $5.28 (-2.58%) | $5.43 | $5.26 | 425.85 K | $576.43 M |
| 02/20/2026 | $5.42 | $5.49 (1.29%) | $5.67 | $5.39 | 331.80 K | $599.36 M |
| 02/19/2026 | $5.40 | $5.46 (1.11%) | $5.47 | $5.34 | 289.44 K | $596.08 M |
| 02/18/2026 | $5.35 | $5.43 (1.5%) | $5.53 | $5.33 | 357.80 K | $246.05 M |
| 02/17/2026 | $5.46 | $5.37 (-1.65%) | $5.53 | $5.16 | 272.60 K | $243.33 M |
| 02/13/2026 | $5.25 | $5.46 (4%) | $5.47 | $5.24 | 482.20 K | $247.41 M |
| 02/12/2026 | $5.63 | $5.24 (-6.93%) | $5.63 | $5.07 | 863.70 K | $237.44 M |
| 02/11/2026 | $5.66 | $5.51 (-2.65%) | $5.66 | $5.39 | 267.90 K | $249.67 M |
| 02/10/2026 | $5.48 | $5.67 (3.47%) | $5.74 | $5.45 | 499.91 K | $256.92 M |
| 02/09/2026 | $5.42 | $5.46 (0.74%) | $5.49 | $5.29 | 367.50 K | $247.41 M |
| 02/06/2026 | $5.27 | $5.38 (2.09%) | $5.47 | $5.16 | 491.70 K | $243.78 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.
