Get the Stockscreener App
9.44
2.61%
0.24
After Hours:
9.49
0.05
+0.53%
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 05, 2024, is $9.44.
- 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 37.01% to $9.44 now.
- The 52-week high stock price for XPER is $12.29, representing a 30.19% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for XPER is $6.89, indicating a -27.01% 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 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% |
| Oct 22, 2024 | $9.69 | $9.40 | $0.29 | 337,038.0 | +0.64% |
| Oct 21, 2024 | $9.58 | $9.34 | $0.24 | 248,269.0 | -1.05% |
| Oct 18, 2024 | $9.74 | $9.51 | $0.235 | 242,444.0 | -0.52% |
| Oct 17, 2024 | $9.63 | $9.20 | $0.43 | 563,535.0 | +4.01% |
| Oct 16, 2024 | $9.43 | $9.11 | $0.315 | 678,051.0 | +2.33% |
| Oct 15, 2024 | $9.36 | $8.86 | $0.50 | 1,472,268.0 | +1.92% |
| Oct 14, 2024 | $8.90 | $8.60 | $0.305 | 399,617.0 | +1.84% |
| Oct 11, 2024 | $8.71 | $8.54 | $0.175 | 255,552.0 | +1.64% |
| Oct 10, 2024 | $8.55 | $8.35 | $0.205 | 227,644.0 | +0.23% |
| Oct 09, 2024 | $8.74 | $8.51 | $0.235 | 203,649.0 | -2.41% |
| Oct 08, 2024 | $8.76 | $8.66 | $0.0992 | 217,412.0 | -0.23% |
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 | $9.46 | $9.10 | $0.36 | 985,161.0 | +3.40% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):