Free Trial

Xperi (XPER) Stock Chart & Stock Price History

→ See this before next week's Fed meeting (From Stansberry Research) (Ad)
Free XPER Stock Alerts
$9.81
-0.17 (-1.70%)
(As of 11:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Xperi Stock Price Performance

5 Day
Performance
+3.33%
1 Month
Performance
-9.31%
3 Month
Performance
-12.96%
6 Month
Performance
+15.58%
Year-To-Date
Performance
-9.80%
1 Year
Performance
+0.61%
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 Stansberry Research
See this before next week's Fed meeting
See this before next week's Fed Meeting Doc Eifrig just released a new video detailing "the perilous moment Americans are in right now." Angry voters, mounting government debt, and blood in the streets… But he's got a way out – a unique way to come out on top no matter who wins this presidential election. (Last time we shared this, it led to a 995% gain.)
Click here to see it.

XPER Stock Chart for Thursday, April, 25, 2024

XPER Chart by TradingView

Xperi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“The Biggest Bubble of All Time” – Here’s What to Do. (Ad)

Despite AI's incredible run-up in 2023, we're getting some conflicting messages. Analysts at JP Morgan warn that an "AI-driven bubble" could drag the entire stock market down. Folks at Morgan Stanley say AI hysteria is creating conditions like the dot-com collapse. Even AI leaders (the people who benefit the most!) are getting worried.

Just click here.
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
02/01/2024$10.70$10.73
+0.28%		$11.06$10.65245,633 shs$466.43 million
01/31/2024$11.10$10.70
-3.60%		$11.14$10.64234,257 shs$465.13 million
01/30/2024$11.31$11.10
-1.86%		$11.32$11.07189,114 shs$482.52 million
01/29/2024$11.05$11.31
+2.35%		$11.37$10.97199,860 shs$491.65 million
01/26/2024$11.44$11.05
-3.41%		$11.63$11.05154,707 shs$480.34 million
01/25/2024$11.42$11.44
+0.18%		$11.76$11.32254,743 shs$497.30 million
01/24/2024$11.20$11.42
+1.96%		$11.58$11.26331,362 shs$496.43 million
01/23/2024$10.72$11.20
+4.48%		$11.35$10.73647,909 shs$486.86 million

Related Companies:
This page (NASDAQ:XPER) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press