Xperi Inc (XPER)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.65111346766 | 9.43 | 9.43 | 9 | 270366 | 9.17118624 | CS |
| 4 | 0.04 | 0.437636761488 | 9.14 | 9.59 | 8.69 | 256846 | 9.10254718 | CS |
| 12 | -0.15 | -1.6077170418 | 9.33 | 11.075 | 8.69 | 361124 | 9.70500393 | CS |
| 26 | 0.18 | 2 | 9 | 11.075 | 7.92 | 432519 | 9.16119709 | CS |
| 52 | -1.72 | -15.7798165138 | 10.9 | 12.29 | 6.89 | 481020 | 9.04615676 | CS |
| 156 | -8.35 | -47.6326297775 | 17.53 | 19.07 | 6.89 | 395067 | 9.97782981 | CS |
| 260 | -8.35 | -47.6326297775 | 17.53 | 19.07 | 6.89 | 395067 | 9.97782981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.18 | 0.03 | 0.33 | 9.2899999 | 9.34 | 9.0399999 | 267714 |
| 1739490000 | 9.15 | 0.02 | 0.22 | 9.13 | 9.2 | 9 | 267504 |
| 1739403600 | 9.13 | -0.07 | -0.76 | 9.0399999 | 9.21 | 9.0399999 | 177593 |
| 1739317200 | 9.2 | -0.25 | -2.65 | 9.43 | 9.43 | 9.08 | 368651 |
| 1739230800 | 9.45 | 0.24 | 2.61 | 9.2899999 | 9.59 | 9.1862 | 234494 |
| 1738971600 | 9.21 | -0.04 | -0.43 | 9.2899999 | 9.3248 | 9.1 | 163937 |
| 1738885200 | 9.25 | -0.08 | -0.86 | 9.41 | 9.42 | 9.24 | 185752 |
| 1738798800 | 9.33 | 0.21 | 2.30 | 9.16 | 9.33 | 9.06 | 154814 |
| 1738712400 | 9.1199999 | 0.14 | 1.56 | 8.93 | 9.13 | 8.91 | 134890 |
| 1738626000 | 8.98 | -0.04 | -0.44 | 8.8 | 9.14 | 8.73 | 218241 |
| 1738366800 | 9.02 | -0.11 | -1.20 | 9.14 | 9.17 | 8.86 | 444183 |
| 1738280400 | 9.13 | 0.09 | 1.00 | 9.09 | 9.22 | 8.96 | 236574 |
| 1738194000 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9.01 | 248294 |
| 1738107600 | 9.02 | 0.16 | 1.81 | 8.83 | 9.1 | 8.69 | 384238 |
| 1738021200 | 8.86 | -0.09 | -1.01 | 8.93 | 9.05 | 8.8 | 322096 |
| 1737762000 | 8.95 | -0.07 | -0.78 | 9.07 | 9.13 | 8.905 | 236672 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.1 | -1.10 | 9.19 | 9.19 | 8.96 | 299677 |
| 1737502800 | 9.1199999 | 0.11 | 1.22 | 9.14 | 9.3 | 9.07 | 277912 |
| 1737157200 | 9.01 | -0.02 | -0.22 | 9.17 | 9.17 | 8.91 | 262656 |
| 1737070800 | 9.03 | 0 | 0.00 | 9.01 | 9.14 | 8.95 | 270221 |
| 1736984400 | 9.03 | 0.11 | 1.23 | 9.14 | 9.22 | 8.9949999 | 217666 |
| 1736898000 | 8.92 | -0.18 | -1.98 | 9.1 | 9.2 | 8.83 | 344090 |
| 1736811600 | 9.1 | -0.09 | -0.98 | 8.98 | 9.125 | 8.82 | 343263 |
| 1736552400 | 9.19 | -0.74 | -7.45 | 9.74 | 9.77 | 9.19 | 313475 |
| 1736379600 | 9.93 | -0.36 | -3.50 | 10.2 | 10.2 | 9.86 | 252183 |
| 1736293200 | 10.29 | -0.26 | -2.46 | 10.56 | 10.75 | 10.25 | 287693 |
| 1736206800 | 10.55 | 0.21 | 2.03 | 10.34 | 10.61 | 10.34 | 360352 |
| 1735947600 | 10.34 | -0.11 | -1.05 | 10.45 | 10.53 | 10.14 | 400822 |
| 1735861200 | 10.45 | 0.18 | 1.75 | 10.31 | 10.45 | 10.155 | 495629 |
| 1735688400 | 10.27 | 0.2 | 1.99 | 10.15 | 10.319 | 10.11 | 312380 |
| 1735602000 | 10.07 | -0.06 | -0.59 | 9.98 | 10.17 | 9.9 | 193764 |
| 1735342800 | 10.13 | -0.22 | -2.13 | 10.28 | 10.37 | 10.03 | 201881 |
| 1735256400 | 10.35 | 0.06 | 0.58 | 10.24 | 10.42 | 10.2 | 205038 |
| 1735077840 | 10.29 | 0.08 | 0.78 | 10.21 | 10.35 | 10.15 | 124533 |
| 1734997200 | 10.21 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 368800 |
| 1734738000 | 10.19 | -0.01 | -0.10 | 9.98 | 10.29 | 9.85 | 616320 |
| 1734651600 | 10.2 | 0.02 | 0.20 | 10.34 | 10.46 | 10.1463 | 312691 |
| 1734565200 | 10.18 | -0.38 | -3.60 | 10.62 | 10.77 | 10.145 | 475377 |
| 1734478800 | 10.56 | -0.21 | -1.95 | 10.76 | 10.9 | 10.425 | 424432 |
| 1734392400 | 10.77 | 0.05 | 0.47 | 10.72 | 11.075 | 10.61 | 521770 |
| 1734133200 | 10.72 | 0.29 | 2.78 | 10.46 | 10.87 | 10.46 | 702984 |
| 1734046800 | 10.43 | 0.36 | 3.57 | 10.02 | 10.54 | 9.9609 | 487624 |
| 1733960400 | 10.07 | 0.16 | 1.61 | 9.97 | 10.225 | 9.89 | 575856 |
| 1733874000 | 9.91 | 0.11 | 1.12 | 9.8 | 10.08 | 9.76 | 541133 |
| 1733787600 | 9.8 | 0.15 | 1.55 | 9.65 | 9.85 | 9.6 | 657900 |
| 1733528400 | 9.65 | 0.29 | 3.10 | 9.38 | 9.655 | 9.34 | 454082 |
| 1733442000 | 9.36 | -0.29 | -3.01 | 9.65 | 9.68 | 9.36 | 422817 |
| 1733355600 | 9.65 | 0.38 | 4.10 | 9.2899999 | 9.67 | 9.27 | 583662 |
| 1733269200 | 9.27 | -0.03 | -0.32 | 9.24 | 9.28 | 9.07 | 416663 |
| 1733182800 | 9.3 | -0.17 | -1.80 | 9.39 | 9.4 | 9 | 802266 |
| 1732917840 | 9.47 | -0.25 | -2.57 | 9.82 | 9.88 | 9.45 | 355249 |
| 1732750800 | 9.72 | 0.5 | 5.42 | 9.42 | 9.97 | 9.21 | 779978 |
| 1732664400 | 9.22 | -0.11 | -1.18 | 9.33 | 9.42 | 9.11 | 431075 |
| 1732578000 | 9.33 | 0.62 | 7.12 | 9.18 | 9.35 | 9.045 | 805184 |
| 1732318800 | 8.71 | 0.01 | 0.11 | 8.7 | 8.86 | 8.68 | 319628 |
| 1732232400 | 8.7 | 0.05 | 0.58 | 8.7 | 8.82 | 8.5131 | 532981 |
| 1732146000 | 8.65 | 0.2 | 2.37 | 8.4 | 8.7449999 | 8.4 | 565051 |
| 1732059600 | 8.45 | 0.21 | 2.55 | 8.11 | 8.5388 | 8.105 | 331520 |
| 1731973200 | 8.24 | 0.14 | 1.73 | 8.13 | 8.24 | 8.06 | 280262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
