Want to see XPER full AI Analyst Report?
Xperi Inc (XPER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.38 | 5.44 | 5.20 | 5.33 | 5.33 | -1.84% | 369,439 | 0.84 |
| Oct 29, 2026 | 5.32 | 5.45 | 5.27 | 5.43 | 5.43 | +1.31% | 397,447 | 0.91 |
| Oct 28, 2026 | 5.21 | 5.37 | 5.09 | 5.36 | 5.36 | +2.29% | 519,387 | 1.19 |
| Oct 27, 2026 | 5.22 | 5.25 | 5.16 | 5.24 | 5.24 | +0.96% | 390,718 | 0.90 |
| Oct 26, 2026 | 5.18 | 5.21 | 5.11 | 5.19 | 5.19 | +0.19% | 207,807 | 0.48 |
| Oct 23, 2026 | 5.18 | 5.23 | 5.09 | 5.18 | 5.18 | -0.58% | 369,764 | 0.85 |
| Oct 22, 2026 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | +0.97% | 460,709 | 1.06 |
| Oct 21, 2026 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | -0.19% | 337,850 | 0.77 |
| Oct 20, 2026 | 5.08 | 5.24 | 5.08 | 5.17 | 5.17 | +1.37% | 477,338 | 1.10 |
| Oct 19, 2026 | 4.99 | 5.15 | 4.93 | 5.10 | 5.10 | +2.41% | 452,281 | 1.05 |
| Oct 16, 2026 | 4.99 | 5.17 | 4.91 | 4.98 | 4.98 | -0.40% | 363,347 | 0.84 |
| Oct 15, 2026 | 5.02 | 5.09 | 4.94 | 5.00 | 5.00 | -0.79% | 415,961 | 0.97 |
| Oct 14, 2026 | 5.02 | 5.10 | 5.00 | 5.04 | 5.04 | -0.40% | 438,062 | 1.02 |
| Oct 13, 2026 | 4.99 | 5.11 | 4.97 | 5.06 | 5.06 | +1.61% | 544,183 | 1.28 |
| Oct 12, 2026 | 5.19 | 5.23 | 4.97 | 4.98 | 4.98 | -4.41% | 576,777 | 1.37 |
| Oct 09, 2026 | 5.26 | 5.30 | 5.18 | 5.21 | 5.21 | -0.76% | 331,927 | 0.79 |
| Oct 08, 2026 | 5.33 | 5.35 | 5.18 | 5.25 | 5.25 | -1.50% | 382,077 | 0.91 |
| Oct 07, 2026 | 5.31 | 5.37 | 5.18 | 5.33 | 5.33 | +0.95% | 434,401 | 1.05 |
| Oct 06, 2026 | 5.46 | 5.47 | 5.27 | 5.28 | 5.28 | -2.76% | 318,114 | 0.77 |
| Oct 05, 2026 | 5.45 | 5.46 | 5.34 | 5.43 | 5.43 | +0.00% | 427,367 | 1.04 |
| Oct 02, 2026 | 5.59 | 5.59 | 5.42 | 5.43 | 5.43 | -1.27% | 318,383 | 0.77 |
| Oct 01, 2026 | 5.54 | 5.55 | 5.41 | 5.50 | 5.50 | -0.18% | 315,902 | 0.77 |
| Sep 30, 2026 | 5.53 | 5.58 | 5.46 | 5.51 | 5.51 | -0.36% | 441,139 | 1.09 |
| Sep 29, 2026 | 5.49 | 5.53 | 5.44 | 5.53 | 5.53 | +0.91% | 407,005 | 1.01 |
| Sep 28, 2026 | 5.49 | 5.49 | 5.37 | 5.48 | 5.48 | -1.44% | 495,685 | 1.22 |
| Sep 25, 2026 | 5.45 | 5.58 | 5.41 | 5.56 | 5.56 | +2.02% | 272,488 | 0.66 |
| Sep 24, 2026 | 5.47 | 5.50 | 5.41 | 5.45 | 5.45 | -0.91% | 384,957 | 0.93 |
| Sep 23, 2026 | 5.61 | 5.61 | 5.43 | 5.50 | 5.50 | -1.96% | 298,055 | 0.70 |
| Sep 22, 2026 | 5.62 | 5.64 | 5.50 | 5.61 | 5.61 | +1.08% | 368,462 | 0.87 |
| Sep 21, 2026 | 5.52 | 5.56 | 5.44 | 5.55 | 5.55 | +1.09% | 364,846 | 0.85 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.45 | 5.49 | 5.49 | -0.90% | 486,609 | 1.14 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | +0.36% | 304,249 | 0.71 |
| Sep 16, 2026 | 5.61 | 5.62 | 5.51 | 5.52 | 5.52 | -1.60% | 411,891 | 0.95 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.54 | 5.61 | 5.61 | -2.43% | 286,752 | 0.66 |
| Sep 14, 2026 | 5.86 | 5.92 | 5.71 | 5.75 | 5.75 | -2.21% | 279,196 | 0.63 |
| Sep 11, 2026 | 5.79 | 5.92 | 5.74 | 5.88 | 5.88 | +2.98% | 271,857 | 0.61 |
| Sep 10, 2026 | 5.77 | 5.81 | 5.71 | 5.71 | 5.71 | -2.06% | 892,192 | 2.06 |
| Sep 09, 2026 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | +0.69% | 341,843 | 0.79 |
| Sep 08, 2026 | 5.72 | 5.84 | 5.65 | 5.79 | 5.79 | +0.00% | 386,554 | 0.90 |
| Sep 07, 2026 | 5.78 | 5.84 | 5.72 | 5.79 | 5.79 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.78 | 5.84 | 5.72 | 5.79 | 5.79 | -0.69% | 312,126 | 0.72 |
| Sep 03, 2026 | 5.90 | 6.00 | 5.81 | 5.83 | 5.83 | -0.17% | 305,992 | 0.70 |
| Sep 02, 2026 | 5.79 | 5.90 | 5.79 | 5.84 | 5.84 | +0.69% | 294,318 | 0.67 |
| Sep 01, 2026 | 5.87 | 5.92 | 5.78 | 5.80 | 5.80 | -2.36% | 537,975 | 1.23 |
| Aug 31, 2026 | 5.96 | 5.99 | 5.88 | 5.94 | 5.94 | -1.00% | 472,299 | 1.08 |
| Aug 28, 2026 | 6.04 | 6.15 | 5.95 | 6.00 | 6.00 | -1.15% | 1,156,355 | 2.68 |
| Aug 27, 2026 | 6.22 | 6.25 | 6.05 | 6.07 | 6.07 | -1.30% | 382,015 | 0.88 |
| Aug 26, 2026 | 6.22 | 6.33 | 6.09 | 6.15 | 6.15 | -2.38% | 297,675 | 0.69 |
| Aug 25, 2026 | 6.15 | 6.33 | 6.15 | 6.30 | 6.30 | +1.78% | 373,604 | 0.87 |
| Aug 24, 2026 | 6.22 | 6.25 | 6.16 | 6.19 | 6.19 | -0.96% | 312,859 | 0.72 |