Advertisement
U.S. markets closed

Xperi Inc. (XPER)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.54-0.05 (-0.52%)
At close: 04:00PM EDT
9.54 -0.01 (-0.05%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20249.639.749.519.549.54251,200
Oct 17, 20249.309.639.209.599.59569,100
Oct 16, 20249.189.439.119.229.22691,400
Oct 15, 20248.869.368.869.019.011,511,700
Oct 14, 20248.648.908.608.848.84423,500
Oct 11, 20248.568.718.538.688.68274,400
Oct 10, 20248.418.568.358.548.54245,400
Oct 09, 20248.748.748.518.528.52213,300
Oct 08, 20248.758.768.668.738.73294,600
Oct 07, 20248.818.858.678.758.75274,400
Oct 04, 20249.029.028.808.878.87178,300
Oct 03, 20248.798.848.538.698.69398,700
Oct 02, 20249.019.118.928.928.92180,500
Oct 01, 20249.189.188.919.029.02306,600
Sep 30, 20249.129.309.129.249.24348,700
Sep 27, 20249.269.309.099.149.14387,100
Sep 26, 20249.099.249.079.189.18415,200
Sep 25, 20249.059.248.958.968.96471,900
Sep 24, 20248.989.098.949.089.08399,900
Sep 23, 20249.069.068.858.898.89281,800
Sep 20, 20249.039.168.788.978.97586,800
Sep 19, 20249.059.258.999.099.09677,900
Sep 18, 20248.749.058.738.828.82483,200
Sep 17, 20248.968.968.738.838.83348,700
Sep 16, 20248.878.958.768.778.77425,400
Sep 13, 20248.798.968.768.838.83845,400
Sep 12, 20248.688.808.578.578.57336,500
Sep 11, 20248.448.748.398.658.65444,400
Sep 10, 20248.238.578.228.518.51631,400
Sep 09, 20248.068.498.058.278.27551,200
Sep 06, 20248.298.378.068.068.06324,700
Sep 05, 20248.498.518.278.318.31271,800
Sep 04, 20248.708.758.478.478.47314,900
Sep 03, 20248.738.908.598.678.67366,200
Aug 30, 20248.989.008.648.828.821,566,400
Aug 29, 20248.959.158.888.978.97604,700
Aug 28, 20248.849.058.808.908.90457,000
Aug 27, 20248.859.058.798.948.94704,000
Aug 26, 20248.948.948.748.818.81464,500
Aug 23, 20248.638.768.558.718.71374,600
Aug 22, 20248.678.678.488.528.52379,200
Aug 21, 20248.728.778.608.668.66398,200
Aug 20, 20248.778.888.598.698.69568,400
Aug 19, 20248.938.938.448.788.781,868,100
Aug 16, 20247.367.667.367.557.55485,000
Aug 15, 20247.387.497.327.407.40306,400
Aug 14, 20247.287.337.127.167.16232,800
Aug 13, 20247.117.337.117.257.25430,500
Aug 12, 20247.197.197.047.107.10333,800
Aug 09, 20247.307.346.977.167.16324,600
Aug 08, 20247.237.397.097.297.29517,200
Aug 07, 20247.077.437.077.157.15797,000
Aug 06, 20247.307.547.017.017.01921,400
Aug 05, 20247.087.336.897.237.23892,100
Aug 02, 20247.557.687.417.497.49565,100
Aug 01, 20248.068.197.707.917.91646,400
Jul 31, 20248.038.387.968.178.17500,100
Jul 30, 20247.988.097.937.987.981,783,000
Jul 29, 20248.078.137.877.957.95310,900
Jul 26, 20247.898.027.728.018.01432,300
Jul 25, 20247.607.887.557.787.78486,000
Jul 24, 20247.687.817.527.567.56301,900
Jul 23, 20247.827.977.677.757.75411,300
Jul 22, 20247.717.857.617.857.85508,400
Jul 19, 20247.837.837.587.667.66418,300
Jul 18, 20248.278.407.847.867.86387,700
Jul 17, 20248.268.438.268.368.36405,200
Jul 16, 20248.408.508.268.358.35563,000
Jul 15, 20248.298.388.188.288.28430,300
Jul 12, 20248.368.428.208.228.22366,600
Jul 11, 20248.118.308.048.258.25789,600
Jul 10, 20247.877.887.657.877.87289,300
Jul 09, 20247.907.907.747.817.81303,900
Jul 08, 20247.847.937.807.937.93297,600
Jul 05, 20247.857.897.757.807.80288,600
Jul 03, 20248.108.117.897.927.92174,100
Jul 02, 20247.968.117.938.088.08345,900
Jul 01, 20248.238.237.917.967.96453,600
Jun 28, 20248.308.318.108.218.21868,800
Jun 27, 20248.018.277.958.228.22644,800
Jun 26, 20247.788.207.677.987.98871,700
Jun 25, 20247.877.897.687.837.83988,400
Jun 24, 20247.898.047.827.907.90772,400
Jun 21, 20248.088.207.877.927.929,547,600
Jun 20, 20247.618.037.618.028.02884,200
Jun 18, 20247.637.727.457.687.68775,500
Jun 17, 20247.437.627.347.627.62691,400
Jun 14, 20247.527.607.387.567.56651,400
Jun 13, 20247.837.927.497.597.59712,400
Jun 12, 20248.058.157.747.887.88672,800
Jun 11, 20247.997.997.617.817.81828,500
Jun 10, 20247.998.077.438.038.032,047,500
Jun 07, 20248.168.438.118.238.23372,800
Jun 06, 20248.118.288.088.258.25292,400
Jun 05, 20248.218.378.108.198.19319,200
Jun 04, 20248.248.338.048.168.16523,700
Jun 03, 20248.758.828.278.338.33566,200
May 31, 20248.988.988.708.818.81359,700
May 30, 20248.749.018.748.948.94404,400
May 29, 20248.779.018.708.748.74518,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...