Get the Stockscreener App
5.75
0.86%
-0.05
Pre-market:
5.93
0.18
+3.13%
Xperi Inc Stock (XPER) Price History
The historical daily chart and data for Xperi Inc stock (XPER), show that the latest closing stock price as of August 04, 2025, is $5.75.
- Xperi Inc all-time high stock price is $16.80, occurred on May 04, 2022.
- The lowest Xperi Inc stock price recorded was $5.72 on August 04, 2025. Since then, Xperi Inc's stock price has risen over 0.52% to $5.75 now.
- The 52-week high stock price for XPER is $11.07, representing a 92.61% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for XPER is $5.72, indicating a -0.52% decrease from the current share price, occurred on August 04, 2025.
- The closing price of Xperi Inc (XPER) stock in the beginning of 2024 was $16.78. The stock closed the year at $16.09, a loss of over -4.11% for the year.
The table below shows more information about XPER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $5.89 | $5.72 | $0.17 | 581,031.0 | -0.86% |
| Aug 01, 2025 | $5.92 | $5.72 | $0.195 | 784,179.0 | -3.65% |
| Jul 31, 2025 | $6.25 | $5.95 | $0.30 | 791,241.0 | -3.53% |
| Jul 30, 2025 | $6.50 | $6.15 | $0.355 | 967,296.0 | -2.95% |
| Jul 29, 2025 | $6.92 | $6.25 | $0.665 | 1,140,043.0 | -14.72% |
| Jul 28, 2025 | $7.59 | $7.48 | $0.1097 | 187,071.0 | +0.00% |
| Jul 25, 2025 | $7.56 | $7.48 | $0.08 | 207,250.0 | -0.13% |
| Jul 24, 2025 | $7.72 | $7.53 | $0.1898 | 157,258.0 | -2.71% |
| Jul 23, 2025 | $7.78 | $7.67 | $0.11 | 131,808.0 | +1.70% |
| Jul 22, 2025 | $7.71 | $7.56 | $0.15 | 199,205.0 | +0.26% |
| Jul 21, 2025 | $7.97 | $7.57 | $0.405 | 353,201.0 | -0.65% |
| Jul 18, 2025 | $7.68 | $7.47 | $0.21 | 364,418.0 | +1.32% |
| Jul 17, 2025 | $7.59 | $7.43 | $0.16 | 251,970.0 | +0.53% |
| Jul 16, 2025 | $7.61 | $7.42 | $0.19 | 175,998.0 | -0.13% |
| Jul 15, 2025 | $7.78 | $7.51 | $0.265 | 252,006.0 | -1.95% |
| Jul 14, 2025 | $7.83 | $7.64 | $0.18 | 201,947.0 | -1.54% |
| Jul 11, 2025 | $7.95 | $7.78 | $0.175 | 256,721.0 | -2.13% |
| Jul 10, 2025 | $8.07 | $7.95 | $0.12 | 186,922.0 | -0.99% |
| Jul 09, 2025 | $8.10 | $7.90 | $0.20 | 158,675.0 | +0.12% |
| Jul 08, 2025 | $8.12 | $8.00 | $0.1236 | 223,477.0 | +0.88% |
Xperi Inc Stock (XPER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xperi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XPER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xperi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xperi Inc Stock (XPER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.92 | $5.72 | $0.20 | 1,946,241.0 | -4.49% |
| Jul, 2025 | $8.24 | $5.95 | $2.29 | 7,167,516.0 | -23.89% |
| Jun, 2025 | $8.21 | $7.57 | $0.65 | 5,643,922.0 | +1.54% |
| May, 2025 | $8.50 | $6.93 | $1.57 | 7,311,905.0 | +5.41% |
| Apr, 2025 | $7.83 | $6.29 | $1.54 | 7,464,635.0 | -4.27% |
| Mar, 2025 | $8.52 | $7.54 | $0.98 | 6,778,945.0 | -8.75% |
| Feb, 2025 | $9.59 | $8.16 | $1.43 | 5,861,580.0 | -6.21% |
| Jan, 2025 | $10.62 | $8.69 | $1.93 | 5,917,375.0 | -12.17% |
Xperi Inc Stock (XPER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.07 | $9.00 | $2.07 | 8,715,320.0 | +6.34% |
| Nov, 2024 | $10.20 | $7.92 | $2.28 | 10,248,382.0 | +3.72% |
| Oct, 2024 | $9.74 | $8.35 | $1.39 | 8,079,624.0 | -1.19% |
| Sep, 2024 | $9.30 | $8.05 | $1.25 | 8,538,204.0 | +4.76% |
| Aug, 2024 | $9.15 | $6.89 | $2.26 | 13,284,192.0 | +7.96% |
| Jul, 2024 | $8.50 | $7.52 | $0.98 | 8,323,965.0 | -0.49% |
| Jun, 2024 | $8.82 | $7.34 | $1.48 | 21,859,585.0 | -6.81% |
| May, 2024 | $11.39 | $8.70 | $2.69 | 6,902,764.0 | -16.18% |
| Apr, 2024 | $12.12 | $9.47 | $2.65 | 6,777,404.0 | -12.85% |
| Mar, 2024 | $12.12 | $10.55 | $1.57 | 9,388,767.0 | +10.04% |
| Feb, 2024 | $12.29 | $10.28 | $2.01 | 9,342,779.0 | +2.62% |
| Jan, 2024 | $11.89 | $9.87 | $2.02 | 8,224,500.0 | -3.09% |
Xperi Inc Stock (XPER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.35 | $9.64 | $1.71 | 10,709,528.0 | +6.78% |
| Nov, 2023 | $11.07 | $8.06 | $3.01 | 12,804,553.0 | +21.55% |
| Oct, 2023 | $10.01 | $7.91 | $2.10 | 5,170,540.0 | -13.89% |
| Sep, 2023 | $12.12 | $9.43 | $2.69 | 3,826,351.0 | -16.44% |
| Aug, 2023 | $13.62 | $11.21 | $2.41 | 3,626,001.0 | -10.06% |
| Jul, 2023 | $13.52 | $12.11 | $1.41 | 2,647,275.0 | -0.23% |
| Jun, 2023 | $13.52 | $10.39 | $3.12 | 6,558,078.0 | +11.16% |
| May, 2023 | $11.99 | $8.79 | $3.20 | 5,725,890.0 | +24.66% |
| Apr, 2023 | $11.06 | $9.29 | $1.77 | 5,494,228.0 | -13.17% |
| Mar, 2023 | $11.04 | $9.97 | $1.07 | 4,696,906.0 | +0.00% |
6.17%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):