Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.780	9.840	9.350	9.420	403,482	-0.36(-3.68%)
May 16, 2024	9.980	10.11	9.700	9.780	494,805	-0.23(-2.30%)
May 15, 2024	10.21	10.21	9.970	10.01	201,903	-0.07(-0.69%)
May 14, 2024	9.890	10.20	9.890	10.08	302,195	+0.31(+3.17%)
May 13, 2024	10.08	10.20	9.750	9.770	265,559	-0.22(-2.20%)
May 10, 2024	10.20	10.20	9.790	9.990	352,201	-0.15(-1.48%)
May 09, 2024	10.29	10.85	10.00	10.14	514,371	-0.72(-6.63%)
May 08, 2024	10.93	11.08	10.75	10.86	207,747	-0.38(-3.38%)
May 07, 2024	11.08	11.39	11.03	11.24	243,107	+0.17(+1.54%)
May 06, 2024	10.88	11.07	10.88	11.07	187,360	+0.30(+2.79%)
May 03, 2024	10.89	10.90	10.59	10.77	200,824	+0.12(+1.13%)
May 02, 2024	10.71	10.74	10.43	10.65	228,943	+0.17(+1.62%)
May 01, 2024	10.46	10.77	10.42	10.48	258,020	-0.03(-0.29%)
Apr 30, 2024	10.48	10.63	10.31	10.51	493,046	-0.22(-2.05%)
Apr 29, 2024	11.24	11.24	10.56	10.73	534,499	+0.78(+7.84%)
Apr 26, 2024	9.820	10.10	9.750	9.950	220,984	+0.12(+1.22%)
Apr 25, 2024	9.790	9.840	9.663	9.830	213,477	-0.15(-1.50%)
Apr 24, 2024	9.540	10.04	9.510	9.980	290,138	+0.42(+4.39%)
Apr 23, 2024	9.610	9.830	9.520	9.560	275,505	-0.05(-0.52%)
Apr 22, 2024	9.670	9.690	9.550	9.610	291,700	-0.01(-0.10%)
Apr 19, 2024	9.470	9.710	9.470	9.620	346,060	+0.09(+0.94%)
Apr 18, 2024	9.610	9.790	9.510	9.530	244,010	-0.05(-0.52%)
Apr 17, 2024	9.780	9.950	9.510	9.580	248,961	-0.15(-1.54%)
Apr 16, 2024	9.990	9.990	9.680	9.730	251,464	-0.37(-3.66%)
Apr 15, 2024	10.28	10.37	10.04	10.10	297,077	-0.13(-1.27%)
Apr 12, 2024	10.60	10.62	10.22	10.23	258,100	-0.49(-4.57%)
Apr 11, 2024	10.76	10.77	10.60	10.72	197,774	+0.02(+0.19%)
Apr 10, 2024	10.61	10.75	10.43	10.70	315,563	-0.26(-2.37%)
Apr 09, 2024	10.95	11.13	10.89	10.96	208,951	+0.09(+0.83%)
Apr 08, 2024	10.87	11.03	10.82	10.87	208,670	+0.08(+0.74%)
Apr 05, 2024	10.97	11.04	10.76	10.79	235,439	-0.18(-1.64%)
Apr 04, 2024	11.20	11.46	10.97	10.97	328,872	-0.11(-0.99%)
Apr 03, 2024	11.23	11.29	10.80	11.08	624,037	-0.26(-2.29%)
Apr 02, 2024	11.49	11.49	11.19	11.34	355,059	-0.32(-2.74%)
Apr 01, 2024	12.06	12.12	11.38	11.66	531,487	-0.40(-3.32%)
Mar 28, 2024	11.52	12.12	11.45	12.06	728,197	+0.54(+4.69%)
Mar 27, 2024	10.88	11.53	10.88	11.52	499,389	+0.76(+7.06%)
Mar 26, 2024	11.07	11.07	10.75	10.76	314,139	-0.21(-1.91%)
Mar 25, 2024	10.93	11.04	10.77	10.97	202,173	+0.01(+0.09%)
Mar 22, 2024	11.22	11.22	10.76	10.96	288,726	-0.22(-1.97%)
Mar 21, 2024	11.31	11.33	11.17	11.18	306,108	-0.05(-0.45%)
Mar 20, 2024	10.95	11.27	10.71	11.23	314,200	+0.21(+1.91%)
Mar 19, 2024	10.84	11.12	10.77	11.02	480,255	+0.09(+0.82%)
Mar 18, 2024	10.95	11.01	10.69	10.93	443,141	+0.03(+0.28%)
Mar 15, 2024	10.86	10.97	10.74	10.90	905,247	+0.10(+0.93%)
Mar 14, 2024	11.12	11.18	10.66	10.80	425,615	-0.30(-2.70%)
Mar 13, 2024	11.20	11.39	11.04	11.10	467,888	-0.12(-1.07%)
Mar 12, 2024	11.18	11.40	10.98	11.22	491,256	+0.10(+0.90%)
Mar 11, 2024	11.00	11.42	10.98	11.12	1,034,235	+0.19(+1.74%)
Mar 08, 2024	10.88	11.12	10.80	10.93	334,795	+0.18(+1.67%)
Mar 07, 2024	10.77	10.91	10.67	10.75	315,823	+0.08(+0.75%)
Mar 06, 2024	10.80	10.98	10.59	10.67	382,888	+0.05(+0.47%)
Mar 05, 2024	10.75	10.75	10.55	10.62	425,180	-0.27(-2.48%)
Mar 04, 2024	11.24	11.38	10.89	10.89	516,502	-0.39(-3.46%)
Mar 01, 2024	11.02	11.28	10.71	11.28	513,511	+0.32(+2.92%)
Feb 29, 2024	12.29	12.29	10.35	10.96	837,088	-0.29(-2.58%)
Feb 28, 2024	11.49	11.55	11.24	11.25	334,851	-0.41(-3.52%)
Feb 27, 2024	11.72	11.85	11.57	11.66	281,094	-0.01(-0.09%)
Feb 26, 2024	11.03	11.67	11.03	11.67	346,423	+0.63(+5.71%)
Feb 23, 2024	10.85	11.17	10.80	11.04	221,785	+0.20(+1.85%)
Feb 22, 2024	11.04	11.13	10.77	10.84	350,257	-0.19(-1.72%)
Feb 21, 2024	10.99	11.09	10.92	11.03	253,692	-0.02(-0.18%)
Feb 20, 2024	10.90	11.17	10.74	11.05	699,594	-0.05(-0.45%)
Feb 16, 2024	11.20	11.25	10.89	11.10	569,526	-0.29(-2.55%)
Feb 15, 2024	11.12	11.41	11.01	11.39	819,192	+0.40(+3.64%)
Feb 14, 2024	10.67	11.05	10.53	10.99	417,514	+0.61(+5.88%)
Feb 13, 2024	10.56	10.69	10.28	10.38	773,591	-0.59(-5.38%)
Feb 12, 2024	10.85	11.34	10.85	10.97	426,843	+0.15(+1.39%)
Feb 09, 2024	10.98	11.00	10.70	10.82	546,385	-0.03(-0.28%)
Feb 08, 2024	10.40	11.02	10.28	10.85	466,072	+0.41(+3.93%)
Feb 07, 2024	10.87	10.91	10.42	10.44	546,281	-0.39(-3.60%)
Feb 06, 2024	10.39	10.85	10.33	10.83	686,806	+0.45(+4.34%)
Feb 05, 2024	10.50	10.70	10.32	10.38	317,934	-0.26(-2.44%)
Feb 02, 2024	10.58	10.67	10.33	10.64	282,816	-0.09(-0.84%)
Feb 01, 2024	10.83	11.06	10.65	10.73	245,679	+0.05(+0.47%)
Jan 31, 2024	11.07	11.14	10.64	10.68	234,257	-0.43(-3.87%)
Jan 30, 2024	11.24	11.32	11.06	11.11	189,114	-0.21(-1.86%)
Jan 29, 2024	11.00	11.37	10.90	11.32	199,860	+0.27(+2.44%)
Jan 26, 2024	11.55	11.63	11.05	11.05	154,707	-0.38(-3.32%)
Jan 25, 2024	11.68	11.69	11.32	11.43	254,743	+0.01(+0.09%)
Jan 24, 2024	11.42	11.58	11.26	11.42	331,362	+0.22(+1.96%)
Jan 23, 2024	10.92	11.35	10.73	11.20	648,144	+0.48(+4.48%)
Jan 22, 2024	10.52	10.80	10.52	10.72	234,968	+0.37(+3.57%)
Jan 19, 2024	10.15	10.38	9.870	10.35	269,075	+0.27(+2.68%)
Jan 18, 2024	10.18	10.26	10.00	10.08	332,246	+0.00(+0.00%)
Jan 17, 2024	10.51	10.52	10.05	10.08	505,699	-0.61(-5.71%)
Jan 16, 2024	11.30	11.41	10.67	10.69	369,100	-0.75(-6.56%)
Jan 12, 2024	11.33	11.70	11.19	11.44	550,774	+0.24(+2.14%)
Jan 11, 2024	11.84	11.89	11.09	11.20	832,121	-0.64(-5.41%)
Jan 10, 2024	11.30	11.85	11.30	11.84	847,691	+0.48(+4.23%)
Jan 09, 2024	11.13	11.49	11.07	11.36	351,605	+0.07(+0.62%)
Jan 08, 2024	10.47	11.36	10.43	11.29	535,639	+0.73(+6.91%)
Jan 05, 2024	10.83	10.93	10.56	10.56	449,307	-0.25(-2.31%)
Jan 04, 2024	10.90	10.90	10.69	10.81	296,717	-0.03(-0.28%)
Jan 03, 2024	11.12	11.22	10.79	10.84	409,640	-0.38(-3.39%)
Jan 02, 2024	10.84	11.30	10.68	11.22	485,142	+0.20(+1.81%)
Dec 29, 2023	11.14	11.35	11.02	11.02	453,884	-0.11(-0.99%)
Dec 28, 2023	11.07	11.21	10.95	11.13	509,349	+0.08(+0.72%)
Dec 27, 2023	11.04	11.25	11.02	11.05	223,284	-0.03(-0.27%)
Dec 26, 2023	10.68	11.16	10.68	11.08	352,398	+0.40(+3.75%)
Dec 22, 2023	10.74	10.76	10.37	10.68	1,156,052	+0.01(+0.09%)
Dec 21, 2023	10.73	10.82	10.57	10.67	197,757	+0.04(+0.38%)
Dec 20, 2023	10.77	10.95	10.61	10.63	301,924	-0.20(-1.85%)
Dec 19, 2023	11.00	11.17	10.71	10.83	507,783	-0.07(-0.64%)
Dec 18, 2023	10.50	10.96	10.37	10.90	595,430	+0.37(+3.51%)
Dec 15, 2023	10.53	11.26	10.40	10.53	1,949,556	-0.02(-0.19%)
Dec 14, 2023	10.47	10.59	10.30	10.55	850,699	+0.22(+2.13%)
Dec 13, 2023	10.40	10.41	9.940	10.33	616,442	+0.08(+0.78%)
Dec 12, 2023	10.24	10.31	10.04	10.25	537,690	+0.01(+0.10%)
Dec 11, 2023	9.980	10.31	9.820	10.24	491,131	+0.32(+3.23%)
Dec 08, 2023	9.810	9.970	9.640	9.920	377,636	+0.00(+0.00%)
Dec 07, 2023	9.950	10.02	9.640	9.920	374,270	-0.04(-0.40%)
Dec 06, 2023	10.20	10.36	9.930	9.960	655,924	-0.12(-1.19%)
Dec 05, 2023	10.41	10.45	9.945	10.08	409,321	-0.39(-3.72%)
Dec 04, 2023	9.940	10.47	9.933	10.47	557,598	+0.36(+3.56%)
Dec 01, 2023	9.900	10.24	9.700	10.11	686,432	-0.21(-2.03%)
Nov 30, 2023	10.74	10.74	10.25	10.32	387,410	-0.33(-3.10%)
Nov 29, 2023	10.58	10.79	10.49	10.65	497,526	+0.23(+2.21%)
Nov 28, 2023	10.81	10.81	10.36	10.42	899,686	-0.43(-3.96%)
Nov 27, 2023	10.85	11.07	10.73	10.85	1,070,479	-0.09(-0.82%)
Nov 24, 2023	10.49	10.97	10.47	10.94	796,691	+0.40(+3.80%)
Nov 22, 2023	10.45	10.77	10.45	10.54	1,239,820	+0.10(+0.96%)
Nov 21, 2023	10.51	10.52	10.26	10.44	2,243,090	-0.21(-1.97%)
Nov 20, 2023	10.66	10.73	10.46	10.65	2,129,091	+0.05(+0.47%)
Nov 17, 2023	10.36	10.74	10.36	10.60	500,438	+0.24(+2.32%)
Nov 16, 2023	10.06	10.39	9.900	10.36	391,037	+0.32(+3.19%)
Nov 15, 2023	9.300	10.10	9.240	10.04	532,786	+0.70(+7.49%)
Nov 14, 2023	9.360	9.690	8.750	9.340	660,423	+0.76(+8.86%)
Nov 13, 2023	8.550	8.620	8.470	8.580	219,738	-0.11(-1.27%)
Nov 10, 2023	8.600	8.850	8.440	8.690	308,158	+0.06(+0.70%)
Nov 09, 2023	9.000	9.000	8.490	8.630	208,737	-0.27(-3.03%)
Nov 08, 2023	8.830	8.910	8.660	8.900	158,993	+0.12(+1.37%)
Nov 07, 2023	8.840	8.900	8.710	8.780	344,906	-0.05(-0.57%)
Nov 06, 2023	8.880	8.910	8.750	8.830	172,905	-0.02(-0.23%)
Nov 03, 2023	8.650	8.950	8.637	8.850	236,476	+0.36(+4.24%)
Nov 02, 2023	8.370	8.565	8.360	8.490	236,080	+0.26(+3.16%)
Nov 01, 2023	8.380	8.430	8.060	8.230	167,035	-0.26(-3.06%)
Oct 31, 2023	8.270	8.520	8.150	8.490	262,830	+0.27(+3.28%)
Oct 30, 2023	8.120	8.300	7.910	8.220	328,014	+0.10(+1.23%)
Oct 27, 2023	8.320	8.350	8.060	8.120	265,631	-0.21(-2.52%)
Oct 26, 2023	8.380	8.510	8.190	8.330	315,485	-0.06(-0.72%)
Oct 25, 2023	8.510	8.530	8.320	8.390	144,380	-0.20(-2.33%)
Oct 24, 2023	8.550	8.635	8.400	8.590	308,040	+0.08(+0.94%)
Oct 23, 2023	8.460	8.690	8.390	8.510	287,223	+0.01(+0.12%)
Oct 20, 2023	8.670	8.690	8.480	8.500	269,273	-0.14(-1.62%)
Oct 19, 2023	8.730	8.850	8.550	8.640	386,625	-0.17(-1.93%)
Oct 18, 2023	8.880	9.040	8.800	8.810	146,712	-0.14(-1.56%)
Oct 17, 2023	8.730	9.080	8.730	8.950	284,126	+0.16(+1.82%)
Oct 16, 2023	8.770	8.950	8.620	8.790	266,683	+0.08(+0.92%)
Oct 13, 2023	8.730	8.830	8.387	8.710	222,229	-0.12(-1.36%)
Oct 12, 2023	9.050	9.090	8.670	8.830	238,789	-0.26(-2.86%)
Oct 11, 2023	9.260	9.335	8.990	9.090	125,714	-0.17(-1.84%)
Oct 10, 2023	9.070	9.340	9.070	9.260	174,438	+0.17(+1.87%)
Oct 09, 2023	8.910	9.190	8.820	9.090	230,520	+0.07(+0.78%)
Oct 06, 2023	9.030	9.140	8.970	9.020	160,641	-0.11(-1.20%)
Oct 05, 2023	9.240	9.320	8.850	9.130	219,396	-0.19(-2.04%)
Oct 04, 2023	9.470	9.560	9.170	9.320	207,222	-0.22(-2.31%)
Oct 03, 2023	9.570	9.680	9.430	9.540	167,833	-0.13(-1.34%)
Oct 02, 2023	10.01	10.01	9.600	9.670	193,251	-0.19(-1.93%)
Sep 29, 2023	9.600	9.980	9.530	9.860	252,749	+0.33(+3.46%)
Sep 28, 2023	9.560	9.720	9.470	9.530	221,349	-0.08(-0.83%)
Sep 27, 2023	9.560	9.650	9.440	9.610	150,051	+0.11(+1.16%)
Sep 26, 2023	9.860	9.970	9.430	9.500	144,993	-0.45(-4.52%)
Sep 25, 2023	9.870	10.00	9.880	9.950	143,494	-0.03(-0.30%)
Sep 22, 2023	10.08	10.21	9.940	9.980	201,300	-0.05(-0.50%)
Sep 21, 2023	9.730	10.17	9.730	10.03	257,212	+0.20(+2.03%)
Sep 20, 2023	10.16	10.26	9.820	9.830	147,597	-0.28(-2.77%)
Sep 19, 2023	10.59	10.62	10.10	10.11	137,663	-0.38(-3.62%)
Sep 18, 2023	10.18	10.50	10.18	10.49	167,330	+0.20(+1.94%)
Sep 15, 2023	10.59	10.66	10.14	10.29	477,700	-0.41(-3.83%)
Sep 14, 2023	10.30	10.79	10.16	10.70	294,350	+0.46(+4.49%)
Sep 13, 2023	10.70	10.70	10.23	10.24	129,449	-0.35(-3.31%)
Sep 12, 2023	10.45	10.68	10.38	10.59	131,890	+0.00(+0.00%)
Sep 11, 2023	10.58	10.67	10.46	10.59	120,990	-0.05(-0.47%)
Sep 08, 2023	10.71	10.80	10.46	10.64	146,511	-0.04(-0.37%)
Sep 07, 2023	10.88	11.01	10.67	10.68	162,888	-0.47(-4.22%)
Sep 06, 2023	11.55	11.55	11.11	11.15	130,993	-0.32(-2.79%)
Sep 05, 2023	11.53	11.77	11.01	11.47	247,700	-0.27(-2.30%)
Sep 01, 2023	11.85	12.12	11.70	11.74	160,361	-0.06(-0.51%)
Aug 31, 2023	12.00	12.17	11.71	11.80	223,170	-0.23(-1.91%)
Aug 30, 2023	11.73	12.04	11.63	12.03	125,105	+0.27(+2.30%)
Aug 29, 2023	11.75	11.89	11.69	11.76	85,659	+0.00(+0.00%)
Aug 28, 2023	11.80	11.90	11.72	11.76	88,482	+0.02(+0.17%)
Aug 25, 2023	11.78	11.91	11.66	11.74	69,280	-0.05(-0.42%)
Aug 24, 2023	11.99	12.11	11.71	11.79	113,218	-0.21(-1.75%)
Aug 23, 2023	12.13	12.18	11.94	12.00	109,374	-0.12(-0.99%)
Aug 22, 2023	12.00	12.25	11.98	12.12	92,721	+0.25(+2.11%)
Aug 21, 2023	12.07	12.08	11.82	11.87	147,397	-0.14(-1.17%)
Aug 18, 2023	11.77	12.14	11.77	12.01	166,363	+0.09(+0.76%)
Aug 17, 2023	12.07	12.27	11.71	11.92	187,394	-0.20(-1.65%)
Aug 16, 2023	12.10	12.31	11.75	12.12	194,928	-0.04(-0.33%)
Aug 15, 2023	11.62	12.28	11.62	12.16	189,487	+0.54(+4.65%)
Aug 14, 2023	11.33	11.68	11.23	11.62	234,697	+0.18(+1.57%)
Aug 11, 2023	11.21	11.70	11.21	11.44	264,750	+0.10(+0.88%)
Aug 10, 2023	13.16	13.16	11.25	11.34	394,441	-1.06(-8.55%)
Aug 09, 2023	12.47	12.47	12.00	12.40	177,764	-0.29(-2.29%)
Aug 08, 2023	12.86	12.80	12.45	12.69	167,997	-0.30(-2.31%)
Aug 07, 2023	13.10	13.14	12.53	12.99	156,066	-0.15(-1.14%)
Aug 04, 2023	13.09	13.45	13.05	13.14	95,344	+0.01(+0.08%)
Aug 03, 2023	13.04	13.30	13.04	13.13	111,192	-0.06(-0.45%)
Aug 02, 2023	13.40	13.49	13.03	13.19	86,270	-0.35(-2.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Xperi Inc (NY: XPER )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Xperi Inc (NY: XPER )

Historical Prices

Sections

Services

Contact Information