Get the Stockscreener App
6.94
0.43%
-0.03
After Hours:
6.94
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 May 05, 2026, is $6.94.
- 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 37.02% to $6.94 now.
- The 52-week high stock price for XPER is $8.50, representing a 22.48% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for XPER is $5.065, indicating a -27.02% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $7.00 | $6.75 | $0.245 | 249,130.0 | -0.43% |
| May 04, 2026 | $7.13 | $6.94 | $0.19 | 276,982.0 | +0.00% |
| May 01, 2026 | $7.01 | $6.70 | $0.31 | 299,707.0 | +4.19% |
| Apr 30, 2026 | $6.69 | $6.45 | $0.245 | 281,338.0 | +1.21% |
| Apr 29, 2026 | $6.63 | $6.46 | $0.1719 | 212,234.0 | +0.46% |
| Apr 28, 2026 | $6.69 | $6.49 | $0.20 | 191,889.0 | -1.20% |
| Apr 27, 2026 | $6.69 | $6.54 | $0.15 | 194,284.0 | +0.60% |
| Apr 24, 2026 | $6.62 | $6.40 | $0.22 | 200,463.0 | +2.95% |
| Apr 23, 2026 | $6.68 | $6.21 | $0.465 | 316,588.0 | -5.02% |
| Apr 22, 2026 | $6.78 | $6.51 | $0.265 | 356,711.0 | +1.96% |
| Apr 21, 2026 | $6.85 | $6.59 | $0.2572 | 377,943.0 | -0.60% |
| Apr 20, 2026 | $6.77 | $6.41 | $0.36 | 818,125.0 | +3.09% |
| Apr 17, 2026 | $6.58 | $6.35 | $0.23 | 361,949.0 | +1.25% |
| Apr 16, 2026 | $6.47 | $6.38 | $0.10 | 259,605.0 | -0.16% |
| Apr 15, 2026 | $6.41 | $6.12 | $0.29 | 296,080.0 | +5.08% |
| Apr 14, 2026 | $6.16 | $6.01 | $0.15 | 301,949.0 | +1.67% |
| Apr 13, 2026 | $6.00 | $5.76 | $0.24 | 304,879.0 | +3.27% |
| Apr 10, 2026 | $5.83 | $5.72 | $0.11 | 129,489.0 | -0.17% |
| Apr 09, 2026 | $5.84 | $5.61 | $0.23 | 237,940.0 | +0.34% |
| Apr 08, 2026 | $6.07 | $5.75 | $0.3233 | 237,185.0 | -0.51% |
| Apr 07, 2026 | $5.90 | $5.77 | $0.13 | 194,847.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.13 | $6.70 | $0.43 | 1,074,949.0 | +3.74% |
| Apr, 2026 | $6.85 | $5.50 | $1.35 | 6,109,802.0 | +19.46% |
| Mar, 2026 | $6.50 | $5.45 | $1.04 | 8,500,552.0 | -8.65% |
| Feb, 2026 | $6.23 | $5.07 | $1.17 | 8,643,053.0 | +8.30% |
| 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% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):