Get the Stockscreener App
7.75
2.65%
0.20
After Hours:
7.75
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 22, 2026, is $7.75.
- 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 53.01% to $7.75 now.
- The 52-week high stock price for XPER is $8.495, representing a 9.61% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for XPER is $5.065, indicating a -34.65% 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 22, 2026 | $7.79 | $7.55 | $0.245 | 226,028.0 | +2.65% |
| May 21, 2026 | $7.62 | $7.23 | $0.39 | 385,754.0 | +0.53% |
| May 20, 2026 | $7.60 | $7.43 | $0.17 | 256,439.0 | -1.44% |
| May 19, 2026 | $7.75 | $7.50 | $0.25 | 736,991.0 | +0.13% |
| May 18, 2026 | $7.86 | $7.61 | $0.25 | 316,671.0 | -1.30% |
| May 15, 2026 | $8.03 | $7.64 | $0.385 | 471,799.0 | -3.99% |
| May 14, 2026 | $8.32 | $8.03 | $0.29 | 713,167.0 | -2.19% |
| May 13, 2026 | $8.49 | $7.93 | $0.565 | 1,248,233.0 | +2.50% |
| May 12, 2026 | $8.21 | $7.96 | $0.255 | 967,140.0 | -0.25% |
| May 11, 2026 | $8.21 | $7.92 | $0.285 | 1,367,205.0 | +0.00% |
| May 08, 2026 | $8.03 | $7.57 | $0.463 | 1,017,521.0 | +4.02% |
| May 07, 2026 | $7.92 | $7.24 | $0.685 | 1,651,527.0 | +11.88% |
| May 06, 2026 | $7.02 | $6.80 | $0.22 | 361,890.0 | -0.58% |
| 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% |
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 | $8.49 | $6.70 | $1.79 | 10,772,212.0 | +15.84% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):