Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xperi Holding Corporation - Common Stock (NY:XPER)

7.775 +0.185 (+2.44%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 7.850 7.855 7.565 7.590 236,056 -0.27(-3.44%)
Jun 04, 2025 7.910 7.950 7.820 7.860 196,470 -0.03(-0.38%)
Jun 03, 2025 7.640 7.970 7.620 7.890 285,656 +0.24(+3.14%)
Jun 02, 2025 7.700 7.890 7.640 7.650 509,898 -0.14(-1.80%)
May 30, 2025 7.760 7.840 7.710 7.790 211,273 +0.00(+0.00%)
May 29, 2025 7.940 7.970 7.790 7.790 154,758 -0.05(-0.64%)
May 28, 2025 7.900 7.900 7.820 7.840 136,707 -0.05(-0.63%)
May 27, 2025 7.870 7.985 7.750 7.890 197,374 +0.13(+1.68%)
May 23, 2025 7.620 7.770 7.602 7.760 274,805 +0.02(+0.26%)
May 22, 2025 7.800 7.920 7.740 7.740 158,600 -0.10(-1.28%)
May 21, 2025 7.920 8.046 7.715 7.840 389,864 -0.22(-2.73%)
May 20, 2025 7.920 8.090 7.855 8.060 288,248 +0.10(+1.26%)
May 19, 2025 7.930 8.110 7.880 7.960 328,686 -0.02(-0.25%)
May 16, 2025 8.310 8.310 7.895 7.980 401,683 -0.31(-3.74%)
May 15, 2025 8.290 8.433 8.261 8.290 439,061 +0.00(+0.00%)
May 14, 2025 8.330 8.370 8.215 8.290 383,663 -0.05(-0.60%)
May 13, 2025 8.460 8.460 8.240 8.340 461,159 -0.02(-0.24%)
May 12, 2025 8.500 8.500 8.250 8.360 839,394 +0.26(+3.21%)
May 09, 2025 8.100 8.230 8.010 8.100 419,745 +0.08(+1.00%)
May 08, 2025 7.240 8.140 7.190 8.020 874,252 +1.07(+15.40%)
May 07, 2025 7.110 7.120 6.930 6.950 274,621 -0.07(-1.00%)
May 06, 2025 6.930 7.120 6.930 7.020 252,871 +0.00(+0.00%)
May 05, 2025 7.110 7.155 7.000 7.020 234,624 -0.16(-2.23%)
May 02, 2025 7.330 7.340 7.180 7.180 283,154 -0.08(-1.10%)
May 01, 2025 7.420 7.440 7.190 7.260 327,620 -0.13(-1.76%)
Apr 30, 2025 7.290 7.450 7.196 7.390 271,225 -0.06(-0.81%)
Apr 29, 2025 7.350 7.460 7.290 7.450 305,393 +0.08(+1.09%)
Apr 28, 2025 7.370 7.450 7.270 7.370 293,475 +0.01(+0.14%)
Apr 25, 2025 7.250 7.370 7.220 7.360 252,394 +0.07(+0.96%)
Apr 24, 2025 7.060 7.300 6.990 7.290 542,787 +0.26(+3.70%)
Apr 23, 2025 6.920 7.140 6.920 7.030 437,420 +0.31(+4.61%)
Apr 22, 2025 6.620 6.740 6.510 6.720 272,839 +0.17(+2.60%)
Apr 21, 2025 6.460 6.550 6.360 6.550 523,349 +0.03(+0.46%)
Apr 17, 2025 6.510 6.630 6.480 6.520 308,766 +0.00(+0.00%)
Apr 16, 2025 6.480 6.590 6.410 6.520 324,213 -0.01(-0.15%)
Apr 15, 2025 6.570 6.740 6.525 6.530 294,424 -0.04(-0.61%)
Apr 14, 2025 6.680 6.720 6.445 6.570 261,322 +0.04(+0.61%)
Apr 11, 2025 6.540 6.620 6.290 6.530 260,296 -0.01(-0.15%)
Apr 10, 2025 6.840 6.900 6.425 6.540 425,310 -0.46(-6.57%)
Apr 09, 2025 6.410 7.220 6.320 7.000 419,342 +0.54(+8.36%)
Apr 08, 2025 6.940 6.940 6.329 6.460 630,744 -0.26(-3.87%)
Apr 07, 2025 6.630 7.000 6.460 6.720 449,778 -0.16(-2.33%)
Apr 04, 2025 7.040 7.215 6.750 6.880 500,063 -0.42(-5.75%)
Apr 03, 2025 7.420 7.500 7.140 7.300 369,116 -0.50(-6.41%)
Apr 02, 2025 7.640 7.830 7.640 7.800 166,193 +0.05(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.