Free Trial

Xperi (XPER) Stock Chart & Stock Price History

→ Did Intel Just Dethrone Nvidia? (From Chaikin Analytics) (Ad)
Free XPER Stock Alerts
$10.08
+0.31 (+3.17%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Xperi Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+0.10%
3 Month
Performance
-11.42%
6 Month
Performance
+0.50%
Year-To-Date
Performance
-8.53%
1 Year
Performance
+3.49%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

XPER Stock Chart for Wednesday, May, 15, 2024

XPER Chart by TradingView

Xperi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
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
02/29/2024$11.25$10.96
-2.58%		$12.29$10.35837,088 shs$476.43 million
02/28/2024$11.66$11.25
-3.52%		$11.55$11.24334,782 shs$489.04 million
02/27/2024$11.67$11.66
-0.09%		$11.85$11.57281,094 shs$506.86 million
02/26/2024$11.04$11.67
+5.71%		$11.67$11.03346,420 shs$507.30 million
02/23/2024$10.86$11.03
+1.57%		$11.17$10.81221,785 shs$479.47 million
02/22/2024$11.05$10.86
-1.72%		$11.13$10.77350,257 shs$472.08 million
02/21/2024$11.05$11.05$11.08$10.93253,692 shs$480.34 million
02/20/2024$11.10$11.05
-0.45%		$11.17$10.74699,594 shs$480.30 million
02/19/2024$11.10$11.10$11.25$10.89569,500 shs$482.52 million
02/16/2024$11.38$11.10
-2.46%		$11.25$10.89569,526 shs$482.52 million
02/15/2024$10.99$11.38
+3.55%		$11.41$11.02738,908 shs$494.64 million
02/14/2024$10.39$10.99
+5.77%		$11.05$10.53417,496 shs$477.74 million

Related Companies:
This page (NASDAQ:XPER) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace