Free Trial

Xperi (XPER) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free XPER Stock Alerts
$8.81
-0.13 (-1.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Xperi Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
-17.28%
3 Month
Performance
-21.90%
6 Month
Performance
-12.86%
Year-To-Date
Performance
-20.05%
1 Year
Performance
-17.28%
Receive XPER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xperi and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

XPER Stock Chart for Sunday, June, 2, 2024

XPER Chart by TradingView

Xperi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.90$8.82
-0.90%		$8.95$8.70359,723 shs$398.22 million
05/30/2024$8.74$8.90
+1.83%		$9.00$8.72404,430 shs$401.84 million
05/29/2024$8.91$8.74
-1.91%		$9.01$8.70348,418 shs$394.61 million
05/28/2024$9.16$8.91
-2.73%		$9.28$8.74382,899 shs$402.29 million
05/27/2024$9.16$9.16$9.39$9.13227,200 shs$413.57 million
05/24/2024$9.27$9.13
-1.51%		$9.40$9.13227,239 shs$412.22 million
05/23/2024$9.45$9.27
-1.90%		$9.50$9.11567,166 shs$418.54 million
05/22/2024$9.31$9.45
+1.50%		$9.47$9.21278,649 shs$426.65 million
05/21/2024$9.33$9.31
-0.21%		$9.38$9.17262,268 shs$420.35 million
05/20/2024$9.42$9.33
-0.96%		$9.42$9.20282,918 shs$421.25 million
05/17/2024$9.75$9.38
-3.79%		$9.84$9.35403,482 shs$423.51 million
05/16/2024$10.01$9.75
-2.60%		$10.11$9.70494,805 shs$440.21 million
05/15/2024$10.08$10.01
-0.69%		$10.21$9.97201,903 shs$451.95 million
05/14/2024$9.75$10.08
+3.38%		$10.20$9.89302,159 shs$455.11 million
05/13/2024$9.99$9.75
-2.40%		$10.20$9.75265,559 shs$440.21 million
05/10/2024$10.14$9.99
-1.48%		$10.20$9.79352,201 shs$449.85 million
05/09/2024$10.82$10.14
-6.28%		$10.85$10.00514,371 shs$456.60 million
05/08/2024$11.26$10.82
-3.91%		$11.07$10.75207,747 shs$487.23 million
05/07/2024$11.07$11.26
+1.72%		$11.38$11.03243,107 shs$498.48 million
05/06/2024$10.77$11.07
+2.79%		$11.07$10.88182,797 shs$498.48 million
05/03/2024$10.65$10.77
+1.13%		$10.91$10.59200,824 shs$484.97 million
05/02/2024$10.48$10.65
+1.62%		$10.74$10.43228,943 shs$479.57 million
05/01/2024$10.54$10.48
-0.57%		$10.77$10.42258,018 shs$471.91 million
04/30/2024$10.74$10.54
-1.86%		$10.63$10.28493,046 shs$474.62 million
04/29/2024$9.95$10.74
+7.94%		$11.05$10.56534,399 shs$483.62 million
04/26/2024$9.83$9.95
+1.22%		$10.10$9.75220,650 shs$448.05 million
04/25/2024$9.94$9.83
-1.11%		$9.84$9.66211,563 shs$442.65 million
04/24/2024$9.60$9.94
+3.54%		$10.04$9.52290,138 shs$447.60 million
04/23/2024$9.61$9.60
-0.10%		$9.83$9.52275,505 shs$432.29 million
04/22/2024$9.62$9.61
-0.10%		$9.69$9.55291,092 shs$432.74 million
04/19/2024$9.55$9.62
+0.73%		$9.71$9.47333,178 shs$433.19 million
04/18/2024$9.58$9.55
-0.31%		$9.79$9.52244,010 shs$430.04 million
04/17/2024$9.74$9.58
-1.64%		$9.92$9.52248,961 shs$431.39 million
04/16/2024$10.07$9.74
-3.28%		$9.96$9.68251,193 shs$438.59 million
04/15/2024$10.23$10.07
-1.56%		$10.37$10.04297,077 shs$453.45 million
04/12/2024$10.71$10.23
-4.48%		$10.62$10.22258,100 shs$460.66 million
04/11/2024$10.74$10.71
-0.28%		$10.77$10.60197,774 shs$482.27 million
04/10/2024$10.96$10.74
-2.01%		$10.75$10.43315,563 shs$483.62 million
04/09/2024$10.90$10.96
+0.55%		$11.13$10.89208,824 shs$493.53 million
04/08/2024$10.79$10.90
+1.02%		$11.02$10.82208,670 shs$490.83 million
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
04/05/2024$10.97$10.79
-1.64%		$11.04$10.76235,439 shs$485.87 million
04/04/2024$11.08$10.97
-0.99%		$11.47$10.97328,872 shs$493.98 million
04/03/2024$11.34$11.08
-2.29%		$11.30$10.80624,037 shs$498.93 million
04/02/2024$11.66$11.34
-2.74%		$11.49$11.19355,059 shs$510.64 million
04/01/2024$12.06$11.66
-3.32%		$12.12$11.38530,553 shs$525.05 million
03/29/2024$12.06$12.06$12.13$11.45728,197 shs$543.06 million
03/28/2024$11.52$12.06
+4.69%		$12.13$11.45727,895 shs$543.06 million
03/27/2024$10.76$11.52
+7.06%		$11.53$10.88498,388 shs$518.75 million
03/26/2024$10.97$10.76
-1.91%		$11.07$10.75314,139 shs$476.35 million
03/25/2024$10.96$10.97
+0.09%		$11.04$10.77201,487 shs$485.64 million
03/22/2024$11.19$10.96
-2.06%		$11.22$10.76288,579 shs$485.20 million
03/21/2024$11.23$11.19
-0.36%		$11.33$11.17305,975 shs$495.38 million
03/20/2024$11.01$11.23
+2.00%		$11.27$10.71313,777 shs$497.15 million
03/19/2024$10.93$11.01
+0.73%		$11.12$10.77480,255 shs$487.41 million
03/18/2024$10.90$10.93
+0.28%		$11.01$10.69443,061 shs$483.87 million
03/15/2024$10.79$10.91
+1.11%		$10.97$10.74905,247 shs$482.99 million
03/14/2024$11.13$10.79
-3.05%		$11.18$10.67425,460 shs$477.67 million
03/13/2024$11.22$11.13
-0.80%		$11.39$11.04467,888 shs$492.73 million
03/12/2024$11.12$11.22
+0.90%		$11.40$10.98491,157 shs$496.71 million
03/11/2024$10.93$11.12
+1.74%		$11.42$10.981.03 million shs$492.28 million
03/08/2024$10.76$10.93
+1.58%		$11.12$10.81334,794 shs$483.87 million
03/07/2024$10.68$10.76
+0.75%		$10.91$10.68315,823 shs$476.35 million
03/06/2024$10.62$10.68
+0.56%		$10.99$10.59382,787 shs$472.80 million
03/05/2024$10.93$10.62
-2.84%		$10.75$10.55425,180 shs$461.61 million
03/04/2024$11.28$10.93
-3.10%		$11.45$10.89516,502 shs$475.13 million
03/01/2024$10.96$11.28
+2.92%		$11.28$10.71512,784 shs$490.34 million

Related Companies:
This page (NASDAQ:XPER) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media