Get the Stockscreener App
8.70
0.58%
0.05
After Hours:
8.70
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 November 21, 2024, is $8.70.
- Xperi Inc all-time high stock price is $16.80, occurred on May 04, 2022.
- The lowest Xperi Inc stock price recorded was $6.89 on August 05, 2024. Since then, Xperi Inc's stock price has risen over 26.27% to $8.70 now.
- The 52-week high stock price for XPER is $12.29, representing a 41.26% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for XPER is $6.89, indicating a -20.80% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Xperi Inc (XPER) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $8.82 | $8.51 | $0.3069 | 526,189.0 | +0.58% |
| Nov 20, 2024 | $8.74 | $8.50 | $0.245 | 413,665.0 | +2.37% |
| Nov 19, 2024 | $8.54 | $8.11 | $0.4288 | 323,026.0 | +2.55% |
| Nov 18, 2024 | $8.24 | $8.06 | $0.18 | 264,569.0 | +1.73% |
| Nov 15, 2024 | $8.44 | $7.92 | $0.52 | 731,441.0 | -3.23% |
| Nov 14, 2024 | $8.37 | $8.12 | $0.25 | 306,042.0 | +1.09% |
| Nov 13, 2024 | $8.46 | $8.26 | $0.205 | 329,178.0 | +0.49% |
| Nov 12, 2024 | $8.53 | $8.08 | $0.445 | 511,171.0 | -1.90% |
| Nov 11, 2024 | $8.83 | $8.33 | $0.50 | 902,900.0 | -3.11% |
| Nov 08, 2024 | $9.05 | $8.63 | $0.42 | 578,729.0 | -0.23% |
| Nov 07, 2024 | $9.40 | $8.53 | $0.875 | 1,356,146.0 | -12.40% |
| Nov 06, 2024 | $10.20 | $9.75 | $0.45 | 667,891.0 | +5.08% |
| Nov 05, 2024 | $9.46 | $9.14 | $0.32 | 269,636.0 | +2.61% |
| Nov 04, 2024 | $9.40 | $9.16 | $0.24 | 196,589.0 | -0.65% |
| Nov 01, 2024 | $9.29 | $9.10 | $0.19 | 249,300.0 | +1.42% |
| Oct 31, 2024 | $9.34 | $9.10 | $0.24 | 306,770.0 | -2.04% |
| Oct 30, 2024 | $9.54 | $9.30 | $0.235 | 145,167.0 | -2.00% |
| Oct 29, 2024 | $9.64 | $9.43 | $0.21 | 266,484.0 | -0.11% |
| Oct 28, 2024 | $9.55 | $9.43 | $0.13 | 208,552.0 | +1.60% |
| Oct 25, 2024 | $9.49 | $9.35 | $0.14 | 173,941.0 | +0.75% |
| Oct 24, 2024 | $9.53 | $9.25 | $0.28 | 252,754.0 | -1.38% |
| Oct 23, 2024 | $9.50 | $9.26 | $0.24 | 585,446.0 | -0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.20 | $7.92 | $2.28 | 8,152,661.0 | -4.71% |
| 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% |
Xperi Inc Stock (XPER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $16.80 | $15.89 | $0.91 | 672,775.0 | +0.00% |
16.16%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):