Free Trial

Xperi (XPER) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free XPER Stock Alerts
$10.86
+0.21 (+1.97%)
(As of 02:48 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Xperi Stock Price Performance

5 Day
Performance
+7.04%
1 Month
Performance
-3.88%
3 Month
Performance
+0.09%
6 Month
Performance
+20.48%
Year-To-Date
Performance
-3.36%
1 Year
Performance
+18.99%
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 StockEarnings
The AI stock to buy right now
There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?
Click Here to Get the AI Stock Name

XPER Stock Chart for Friday, May, 3, 2024

XPER Chart by TradingView

Xperi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
03/07/2024$10.68$10.76
+0.75%		$10.91$10.68315,823 shs$476.35 million
03/06/2024$10.62$10.68
+0.56%		$10.99$10.59382,787 shs$472.80 million
03/05/2024$10.93$10.62
-2.84%		$10.75$10.55425,180 shs$461.61 million
03/04/2024$11.28$10.93
-3.10%		$11.45$10.89516,502 shs$475.13 million
03/01/2024$10.96$11.28
+2.92%		$11.28$10.71512,784 shs$490.34 million
02/29/2024$11.25$10.96
-2.58%		$12.29$10.35837,088 shs$476.43 million
02/28/2024$11.66$11.25
-3.52%		$11.55$11.24334,782 shs$489.04 million
02/27/2024$11.67$11.66
-0.09%		$11.85$11.57281,094 shs$506.86 million
02/26/2024$11.04$11.67
+5.71%		$11.67$11.03346,420 shs$507.30 million
02/23/2024$10.86$11.03
+1.57%		$11.17$10.81221,785 shs$479.47 million
02/22/2024$11.05$10.86
-1.72%		$11.13$10.77350,257 shs$472.08 million
02/21/2024$11.05$11.05$11.08$10.93253,692 shs$480.34 million
02/20/2024$11.10$11.05
-0.45%		$11.17$10.74699,594 shs$480.30 million
02/19/2024$11.10$11.10$11.25$10.89569,500 shs$482.52 million
02/16/2024$11.38$11.10
-2.46%		$11.25$10.89569,526 shs$482.52 million
02/15/2024$10.99$11.38
+3.55%		$11.41$11.02738,908 shs$494.64 million
02/14/2024$10.39$10.99
+5.77%		$11.05$10.53417,496 shs$477.74 million
02/13/2024$10.97$10.39
-5.29%		$10.66$10.28773,591 shs$451.65 million
02/12/2024$10.82$10.97
+1.39%		$11.34$10.85426,343 shs$476.87 million
02/09/2024$10.85$10.82
-0.28%		$11.00$10.70396,389 shs$470.35 million
02/08/2024$10.44$10.85
+3.93%		$11.02$10.28466,072 shs$471.65 million
02/07/2024$10.80$10.44
-3.33%		$10.91$10.42546,281 shs$453.83 million
02/06/2024$10.39$10.80
+3.95%		$10.85$10.33686,806 shs$469.48 million
02/05/2024$10.64$10.39
-2.35%		$10.70$10.33317,934 shs$451.61 million
02/02/2024$10.73$10.64
-0.84%		$10.67$10.33282,480 shs$462.52 million

Related Companies:
This page (NASDAQ:XPER) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
FW: 234x Gain
Weiss Ratings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets