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

Xperi Holding Corporation - Common Stock (NY:XPER)

6.570 +0.090 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 6.430 6.610 6.430 6.570 461,817 +0.09(+1.39%)
Sep 30, 2025 6.590 6.690 6.445 6.480 464,734 -0.14(-2.11%)
Sep 29, 2025 6.650 6.680 6.550 6.620 359,412 +0.02(+0.30%)
Sep 26, 2025 6.480 6.610 6.445 6.600 645,675 +0.14(+2.17%)
Sep 25, 2025 6.410 6.520 6.365 6.460 415,402 -0.01(-0.15%)
Sep 24, 2025 6.300 6.480 6.300 6.470 334,002 +0.16(+2.54%)
Sep 23, 2025 6.560 6.590 6.310 6.310 493,115 -0.20(-3.07%)
Sep 22, 2025 6.070 6.555 6.070 6.510 912,631 +0.40(+6.55%)
Sep 19, 2025 6.150 6.220 6.075 6.110 723,465 -0.02(-0.33%)
Sep 18, 2025 6.040 6.145 5.990 6.130 490,320 +0.15(+2.51%)
Sep 17, 2025 5.990 6.130 5.950 5.980 517,283 +0.01(+0.17%)
Sep 16, 2025 5.920 5.985 5.890 5.970 446,946 +0.01(+0.17%)
Sep 15, 2025 6.010 6.060 5.900 5.960 335,802 -0.07(-1.16%)
Sep 12, 2025 6.060 6.076 5.955 6.030 430,448 -0.04(-0.66%)
Sep 11, 2025 5.930 6.086 5.930 6.070 422,610 +0.13(+2.19%)
Sep 10, 2025 6.000 6.090 5.885 5.940 528,793 -0.07(-1.16%)
Sep 09, 2025 6.110 6.125 6.000 6.010 372,851 -0.12(-1.96%)
Sep 08, 2025 6.150 6.180 6.060 6.130 355,173 +0.00(+0.00%)
Sep 05, 2025 6.040 6.180 6.015 6.130 423,084 +0.11(+1.83%)
Sep 04, 2025 5.930 6.040 5.870 6.020 282,842 +0.14(+2.38%)
Sep 03, 2025 5.860 5.980 5.860 5.880 559,399 +0.01(+0.17%)
Sep 02, 2025 5.920 6.000 5.820 5.870 419,985 -0.13(-2.17%)
Aug 29, 2025 6.060 6.080 5.955 6.000 558,148 -0.04(-0.66%)
Aug 28, 2025 6.100 6.100 6.000 6.040 415,096 -0.05(-0.82%)
Aug 27, 2025 6.000 6.090 5.950 6.090 398,867 +0.08(+1.33%)
Aug 26, 2025 6.200 6.240 5.985 6.010 628,632 -0.21(-3.38%)
Aug 25, 2025 6.220 6.480 6.180 6.220 827,428 +0.01(+0.16%)
Aug 22, 2025 6.050 6.240 5.990 6.210 507,119 +0.24(+4.02%)
Aug 21, 2025 6.010 6.050 5.935 5.970 440,561 -0.07(-1.16%)
Aug 20, 2025 6.150 6.160 5.990 6.040 459,960 -0.13(-2.11%)
Aug 19, 2025 6.170 6.330 6.050 6.170 562,376 +0.03(+0.49%)
Aug 18, 2025 5.920 6.150 5.900 6.140 406,361 +0.23(+3.89%)
Aug 15, 2025 5.920 5.940 5.780 5.910 663,811 +0.02(+0.34%)
Aug 14, 2025 6.100 6.165 5.805 5.890 371,383 -0.34(-5.46%)
Aug 13, 2025 6.100 6.240 6.050 6.230 658,703 +0.18(+2.98%)
Aug 12, 2025 5.990 6.060 5.860 6.050 549,564 +0.08(+1.34%)
Aug 11, 2025 6.100 6.140 5.920 5.970 436,442 -0.15(-2.45%)
Aug 08, 2025 5.970 6.140 5.730 6.120 738,600 +0.11(+1.83%)
Aug 07, 2025 5.750 6.030 5.730 6.010 852,872 +0.32(+5.62%)
Aug 06, 2025 5.730 5.840 5.685 5.690 698,269 -0.04(-0.70%)
Aug 05, 2025 5.770 5.820 5.695 5.730 576,015 -0.02(-0.35%)
Aug 04, 2025 5.850 5.890 5.720 5.750 581,131 -0.05(-0.86%)
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.