Advertisement
U.S. Markets close in 18 mins

Xperi Inc. (XPER)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.25+0.54 (+6.20%)
As of 03:40PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20249.189.349.059.259.25669,042
Nov 22, 20248.708.868.688.718.71319,600
Nov 21, 20248.708.828.518.708.70533,000
Nov 20, 20248.508.748.508.658.65565,100
Nov 19, 20248.118.548.118.458.45336,300
Nov 18, 20248.138.248.068.248.24280,300
Nov 15, 20248.418.447.928.108.10746,900
Nov 14, 20248.298.378.128.378.37325,300
Nov 13, 20248.298.478.268.288.28343,100
Nov 12, 20248.328.528.088.248.24537,200
Nov 11, 20248.808.838.338.408.40998,300
Nov 08, 20248.859.058.638.678.67618,700
Nov 07, 20249.409.408.528.698.691,448,200
Nov 06, 20249.9110.209.759.929.92693,100
Nov 05, 20249.149.469.149.449.44274,300
Nov 04, 20249.169.409.169.209.20213,400
Nov 01, 20249.229.299.109.269.26290,200
Oct 31, 20249.339.349.109.139.13318,600
Oct 30, 20249.409.549.319.329.32158,200
Oct 29, 20249.489.649.439.519.51271,200
Oct 28, 20249.479.569.439.529.52295,500
Oct 25, 20249.369.499.359.379.37185,000
Oct 24, 20249.529.539.259.309.30263,800
Oct 23, 20249.449.509.269.439.43589,200
Oct 22, 20249.439.699.409.509.50348,800
Oct 21, 20249.549.589.349.449.44251,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...