Xperi Holding Corporation - Common Stock (XPER)
6.6400
+0.0600 (0.91%)
NYSE · Last Trade: Oct 8th, 8:29 PM EDT
Historical Prices For Xperi Holding Corporation - Common Stock (XPER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2025 | 6.60 | 6.79 | 6.56 | 6.64 | 362,442 | 6.64 |
| 10/07/2025 | 6.84 | 6.95 | 6.53 | 6.58 | 532,558 | 6.58 |
| 10/06/2025 | 6.83 | 6.95 | 6.79 | 6.88 | 508,450 | 6.88 |
| 10/03/2025 | 6.78 | 6.96 | 6.78 | 6.86 | 619,153 | 6.86 |
| 10/02/2025 | 6.85 | 6.95 | 6.50 | 6.72 | 916,432 | 6.72 |
| 10/01/2025 | 6.43 | 6.61 | 6.43 | 6.57 | 461,817 | 6.57 |
| 9/30/2025 | 6.59 | 6.69 | 6.45 | 6.48 | 464,734 | 6.48 |
| 9/29/2025 | 6.65 | 6.68 | 6.55 | 6.62 | 359,412 | 6.62 |
| 9/26/2025 | 6.48 | 6.61 | 6.45 | 6.60 | 645,675 | 6.60 |
| 9/25/2025 | 6.41 | 6.52 | 6.37 | 6.46 | 415,402 | 6.46 |
| 9/24/2025 | 6.30 | 6.48 | 6.30 | 6.47 | 334,002 | 6.47 |
| 9/23/2025 | 6.56 | 6.59 | 6.31 | 6.31 | 493,115 | 6.31 |
| 9/22/2025 | 6.07 | 6.55 | 6.07 | 6.51 | 912,631 | 6.51 |
| 9/19/2025 | 6.15 | 6.22 | 6.08 | 6.11 | 723,465 | 6.11 |
| 9/18/2025 | 6.04 | 6.14 | 5.99 | 6.13 | 490,320 | 6.13 |
| 9/17/2025 | 5.99 | 6.13 | 5.95 | 5.98 | 517,283 | 5.98 |
| 9/16/2025 | 5.92 | 5.99 | 5.89 | 5.97 | 446,946 | 5.97 |
| 9/15/2025 | 6.01 | 6.06 | 5.90 | 5.96 | 335,802 | 5.96 |
| 9/12/2025 | 6.06 | 6.08 | 5.96 | 6.03 | 430,448 | 6.03 |
| 9/11/2025 | 5.93 | 6.09 | 5.93 | 6.07 | 422,610 | 6.07 |
| 9/10/2025 | 6.00 | 6.09 | 5.88 | 5.94 | 528,793 | 5.94 |
| 9/09/2025 | 6.11 | 6.13 | 6.00 | 6.01 | 372,851 | 6.01 |
| 9/08/2025 | 6.15 | 6.18 | 6.06 | 6.13 | 355,173 | 6.13 |
| 9/05/2025 | 6.04 | 6.18 | 6.01 | 6.13 | 423,084 | 6.13 |
| 9/04/2025 | 5.93 | 6.04 | 5.87 | 6.02 | 282,842 | 6.02 |
| 9/03/2025 | 5.86 | 5.98 | 5.86 | 5.88 | 559,399 | 5.88 |
| 9/02/2025 | 5.92 | 6.00 | 5.82 | 5.87 | 419,985 | 5.87 |
| 8/29/2025 | 6.06 | 6.08 | 5.95 | 6.00 | 558,148 | 6.00 |
| 8/28/2025 | 6.10 | 6.10 | 6.00 | 6.04 | 415,096 | 6.04 |
| 8/27/2025 | 6.00 | 6.09 | 5.95 | 6.09 | 398,867 | 6.09 |
| 8/26/2025 | 6.20 | 6.24 | 5.99 | 6.01 | 628,632 | 6.01 |
| 8/25/2025 | 6.22 | 6.48 | 6.18 | 6.22 | 827,428 | 6.22 |
| 8/22/2025 | 6.05 | 6.24 | 5.99 | 6.21 | 507,119 | 6.21 |
| 8/21/2025 | 6.01 | 6.05 | 5.93 | 5.97 | 440,561 | 5.97 |
| 8/20/2025 | 6.15 | 6.16 | 5.99 | 6.04 | 459,960 | 6.04 |
| 8/19/2025 | 6.17 | 6.33 | 6.05 | 6.17 | 562,376 | 6.17 |
| 8/18/2025 | 5.92 | 6.15 | 5.90 | 6.14 | 406,361 | 6.14 |
| 8/15/2025 | 5.92 | 5.94 | 5.78 | 5.91 | 663,811 | 5.91 |
| 8/14/2025 | 6.10 | 6.17 | 5.80 | 5.89 | 371,383 | 5.89 |
| 8/13/2025 | 6.10 | 6.24 | 6.05 | 6.23 | 658,703 | 6.23 |
| 8/12/2025 | 5.99 | 6.06 | 5.86 | 6.05 | 549,564 | 6.05 |
| 8/11/2025 | 6.10 | 6.14 | 5.92 | 5.97 | 436,442 | 5.97 |
| 8/08/2025 | 5.97 | 6.14 | 5.73 | 6.12 | 738,600 | 6.12 |
| 8/07/2025 | 5.75 | 6.03 | 5.73 | 6.01 | 852,872 | 6.01 |
| 8/06/2025 | 5.73 | 5.84 | 5.68 | 5.69 | 698,269 | 5.69 |
| 8/05/2025 | 5.77 | 5.82 | 5.70 | 5.73 | 576,015 | 5.73 |
| 8/04/2025 | 5.85 | 5.89 | 5.72 | 5.75 | 581,131 | 5.75 |
| 8/01/2025 | 5.92 | 5.92 | 5.72 | 5.80 | 784,179 | 5.80 |
| 7/31/2025 | 6.22 | 6.25 | 5.95 | 6.02 | 791,280 | 6.02 |
| 7/30/2025 | 6.43 | 6.50 | 6.15 | 6.24 | 967,397 | 6.24 |
| 7/29/2025 | 6.89 | 6.92 | 6.25 | 6.43 | 1,140,450 | 6.43 |
| 7/28/2025 | 7.56 | 7.59 | 7.48 | 7.54 | 217,949 | 7.54 |
| 7/25/2025 | 7.55 | 7.56 | 7.48 | 7.54 | 207,354 | 7.54 |
| 7/24/2025 | 7.67 | 7.72 | 7.53 | 7.55 | 157,259 | 7.55 |
| 7/23/2025 | 7.68 | 7.78 | 7.61 | 7.76 | 191,330 | 7.76 |
| 7/22/2025 | 7.57 | 7.71 | 7.56 | 7.63 | 199,205 | 7.63 |
| 7/21/2025 | 7.72 | 7.97 | 7.57 | 7.61 | 353,201 | 7.61 |
| 7/18/2025 | 7.62 | 7.68 | 7.47 | 7.66 | 364,418 | 7.66 |
| 7/17/2025 | 7.51 | 7.59 | 7.43 | 7.56 | 251,970 | 7.56 |
| 7/16/2025 | 7.56 | 7.61 | 7.42 | 7.52 | 175,998 | 7.52 |
| 7/15/2025 | 7.72 | 7.78 | 7.51 | 7.53 | 252,006 | 7.53 |
| 7/14/2025 | 7.71 | 7.83 | 7.64 | 7.68 | 203,499 | 7.68 |
| 7/11/2025 | 7.91 | 7.95 | 7.78 | 7.80 | 256,747 | 7.80 |
| 7/10/2025 | 8.04 | 8.07 | 7.95 | 7.97 | 186,922 | 7.97 |
| 7/09/2025 | 8.03 | 8.10 | 7.90 | 8.05 | 158,675 | 8.05 |