Get the Stockscreener App
5.24
4.90%
-0.27
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 February 12, 2026, is $5.24.
- Xperi Inc all-time high stock price is $16.80, occurred on May 04, 2022.
- The lowest Xperi Inc stock price recorded was $5.065 on February 12, 2026. Since then, Xperi Inc's stock price has risen over 3.46% to $5.24 now.
- The 52-week high stock price for XPER is $9.34, representing a 78.24% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for XPER is $5.065, indicating a -3.34% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Xperi Inc (XPER) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $5.63 | $5.07 | $0.565 | 863,657.0 | -4.90% |
| Feb 11, 2026 | $5.66 | $5.39 | $0.2699 | 265,754.0 | -2.82% |
| Feb 10, 2026 | $5.74 | $5.46 | $0.28 | 499,912.0 | +3.85% |
| Feb 09, 2026 | $5.49 | $5.29 | $0.20 | 367,323.0 | +1.49% |
| Feb 06, 2026 | $5.47 | $5.16 | $0.3149 | 491,674.0 | +5.28% |
| Feb 05, 2026 | $5.36 | $5.09 | $0.27 | 519,521.0 | -5.72% |
| Feb 04, 2026 | $5.49 | $5.25 | $0.235 | 502,241.0 | +3.24% |
| Feb 03, 2026 | $5.67 | $5.14 | $0.525 | 601,795.0 | -8.06% |
| Feb 02, 2026 | $5.79 | $5.63 | $0.165 | 296,644.0 | +0.88% |
| Jan 30, 2026 | $5.73 | $5.62 | $0.11 | 377,741.0 | -1.22% |
| Jan 29, 2026 | $5.82 | $5.58 | $0.245 | 380,000.0 | -0.69% |
| Jan 28, 2026 | $5.92 | $5.71 | $0.215 | 390,426.0 | -2.70% |
| Jan 27, 2026 | $5.96 | $5.82 | $0.14 | 314,531.0 | -0.50% |
| Jan 26, 2026 | $6.02 | $5.91 | $0.11 | 221,094.0 | -0.17% |
| Jan 23, 2026 | $6.19 | $5.93 | $0.255 | 376,383.0 | -3.86% |
| Jan 22, 2026 | $6.32 | $6.12 | $0.195 | 330,634.0 | +1.97% |
| Jan 21, 2026 | $6.20 | $5.88 | $0.315 | 346,798.0 | -0.16% |
| Jan 20, 2026 | $6.26 | $5.95 | $0.312 | 548,707.0 | -1.29% |
| Jan 16, 2026 | $6.28 | $6.13 | $0.14 | 528,920.0 | -0.16% |
| Jan 15, 2026 | $6.27 | $6.02 | $0.25 | 489,764.0 | +1.48% |
| Jan 14, 2026 | $6.22 | $6.04 | $0.1782 | 327,944.0 | +1.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $5.79 | $5.07 | $0.73 | 5,272,178.0 | -7.42% |
| Jan, 2026 | $6.32 | $5.58 | $0.74 | 7,711,026.0 | -3.41% |
Xperi Inc Stock (XPER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.30 | $5.63 | $0.669 | 8,236,451.0 | +3.45% |
| Nov, 2025 | $7.43 | $5.40 | $2.03 | 10,085,231.0 | -13.84% |
| Oct, 2025 | $6.96 | $6.27 | $0.6889 | 10,718,483.0 | +3.70% |
| Sep, 2025 | $6.69 | $5.82 | $0.87 | 9,901,114.0 | +8.00% |
| Aug, 2025 | $6.48 | $5.68 | $0.795 | 12,054,360.0 | -0.33% |
| 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% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):