Free Trial

Xperi (XPER) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free XPER Stock Alerts
$8.23
-0.02 (-0.24%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Xperi Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
-18.84%
3 Month
Performance
-24.70%
6 Month
Performance
-17.04%
Year-To-Date
Performance
-25.32%
1 Year
Performance
-27.74%
Receive XPER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xperi and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

XPER Stock Chart for Sunday, June, 9, 2024

XPER Chart by TradingView

Xperi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$8.25$8.23
-0.24%		$8.43$8.12368,102 shs$371.58 million
06/06/2024$8.21$8.25
+0.49%		$8.28$8.05291,376 shs$372.49 million
06/05/2024$8.16$8.21
+0.61%		$8.36$8.10319,228 shs$370.68 million
06/04/2024$8.34$8.16
-2.16%		$8.33$8.04523,561 shs$368.42 million
06/03/2024$8.81$8.34
-5.33%		$8.80$8.27566,205 shs$376.55 million
05/31/2024$8.90$8.82
-0.90%		$8.95$8.70359,723 shs$398.22 million
05/30/2024$8.74$8.90
+1.83%		$9.00$8.72404,430 shs$401.84 million
05/29/2024$8.91$8.74
-1.91%		$9.01$8.70348,418 shs$394.61 million
05/28/2024$9.16$8.91
-2.73%		$9.28$8.74382,899 shs$402.29 million
05/27/2024$9.16$9.16$9.39$9.13227,200 shs$413.57 million
05/24/2024$9.27$9.13
-1.51%		$9.40$9.13227,239 shs$412.22 million
05/23/2024$9.45$9.27
-1.90%		$9.50$9.11567,166 shs$418.54 million
05/22/2024$9.31$9.45
+1.50%		$9.47$9.21278,649 shs$426.65 million
05/21/2024$9.33$9.31
-0.21%		$9.38$9.17262,268 shs$420.35 million
05/20/2024$9.42$9.33
-0.96%		$9.42$9.20282,918 shs$421.25 million
05/17/2024$9.75$9.38
-3.79%		$9.84$9.35403,482 shs$423.51 million
05/16/2024$10.01$9.75
-2.60%		$10.11$9.70494,805 shs$440.21 million
05/15/2024$10.08$10.01
-0.69%		$10.21$9.97201,903 shs$451.95 million
05/14/2024$9.75$10.08
+3.38%		$10.20$9.89302,159 shs$455.11 million
05/13/2024$9.99$9.75
-2.40%		$10.20$9.75265,559 shs$440.21 million
05/10/2024$10.14$9.99
-1.48%		$10.20$9.79352,201 shs$449.85 million
05/09/2024$10.82$10.14
-6.28%		$10.85$10.00514,371 shs$456.60 million
05/08/2024$11.26$10.82
-3.91%		$11.07$10.75207,747 shs$487.23 million
05/07/2024$11.07$11.26
+1.72%		$11.38$11.03243,107 shs$498.48 million
05/06/2024$10.77$11.07
+2.79%		$11.07$10.88182,797 shs$498.48 million
05/03/2024$10.65$10.77
+1.13%		$10.91$10.59200,824 shs$484.97 million
05/02/2024$10.48$10.65
+1.62%		$10.74$10.43228,943 shs$479.57 million
05/01/2024$10.54$10.48
-0.57%		$10.77$10.42258,018 shs$471.91 million
04/30/2024$10.74$10.54
-1.86%		$10.63$10.28493,046 shs$474.62 million
04/29/2024$9.95$10.74
+7.94%		$11.05$10.56534,399 shs$483.62 million
04/26/2024$9.83$9.95
+1.22%		$10.10$9.75220,650 shs$448.05 million
04/25/2024$9.94$9.83
-1.11%		$9.84$9.66211,563 shs$442.65 million
04/24/2024$9.60$9.94
+3.54%		$10.04$9.52290,138 shs$447.60 million
04/23/2024$9.61$9.60
-0.10%		$9.83$9.52275,505 shs$432.29 million
04/22/2024$9.62$9.61
-0.10%		$9.69$9.55291,092 shs$432.74 million
04/19/2024$9.55$9.62
+0.73%		$9.71$9.47333,178 shs$433.19 million
04/18/2024$9.58$9.55
-0.31%		$9.79$9.52244,010 shs$430.04 million
04/17/2024$9.74$9.58
-1.64%		$9.92$9.52248,961 shs$431.39 million
04/16/2024$10.07$9.74
-3.28%		$9.96$9.68251,193 shs$438.59 million
04/15/2024$10.23$10.07
-1.56%		$10.37$10.04297,077 shs$453.45 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/12/2024$10.71$10.23
-4.48%		$10.62$10.22258,100 shs$460.66 million
04/11/2024$10.74$10.71
-0.28%		$10.77$10.60197,774 shs$482.27 million
04/10/2024$10.96$10.74
-2.01%		$10.75$10.43315,563 shs$483.62 million
04/09/2024$10.90$10.96
+0.55%		$11.13$10.89208,824 shs$493.53 million
04/08/2024$10.79$10.90
+1.02%		$11.02$10.82208,670 shs$490.83 million
04/05/2024$10.97$10.79
-1.64%		$11.04$10.76235,439 shs$485.87 million
04/04/2024$11.08$10.97
-0.99%		$11.47$10.97328,872 shs$493.98 million
04/03/2024$11.34$11.08
-2.29%		$11.30$10.80624,037 shs$498.93 million
04/02/2024$11.66$11.34
-2.74%		$11.49$11.19355,059 shs$510.64 million
04/01/2024$12.06$11.66
-3.32%		$12.12$11.38530,553 shs$525.05 million
03/29/2024$12.06$12.06$12.13$11.45728,197 shs$543.06 million
03/28/2024$11.52$12.06
+4.69%		$12.13$11.45727,895 shs$543.06 million
03/27/2024$10.76$11.52
+7.06%		$11.53$10.88498,388 shs$518.75 million
03/26/2024$10.97$10.76
-1.91%		$11.07$10.75314,139 shs$476.35 million
03/25/2024$10.96$10.97
+0.09%		$11.04$10.77201,487 shs$485.64 million
03/22/2024$11.19$10.96
-2.06%		$11.22$10.76288,579 shs$485.20 million
03/21/2024$11.23$11.19
-0.36%		$11.33$11.17305,975 shs$495.38 million
03/20/2024$11.01$11.23
+2.00%		$11.27$10.71313,777 shs$497.15 million
03/19/2024$10.93$11.01
+0.73%		$11.12$10.77480,255 shs$487.41 million
03/18/2024$10.90$10.93
+0.28%		$11.01$10.69443,061 shs$483.87 million
03/15/2024$10.79$10.91
+1.11%		$10.97$10.74905,247 shs$482.99 million
03/14/2024$11.13$10.79
-3.05%		$11.18$10.67425,460 shs$477.67 million
03/13/2024$11.22$11.13
-0.80%		$11.39$11.04467,888 shs$492.73 million
03/12/2024$11.12$11.22
+0.90%		$11.40$10.98491,157 shs$496.71 million
03/11/2024$10.93$11.12
+1.74%		$11.42$10.981.03 million shs$492.28 million
03/08/2024$10.76$10.93
+1.58%		$11.12$10.81334,794 shs$483.87 million

Related Companies:
This page (NASDAQ:XPER) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored