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

Xperi Holding Corporation - Common Stock (NY:XPER)

6.425 -1.115 (-14.79%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jul 29, 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 (%)
Jul 28, 2025 7.560 7.590 7.480 7.540 217,949 +0.00(+0.00%)
Jul 25, 2025 7.550 7.560 7.480 7.540 207,354 -0.01(-0.13%)
Jul 24, 2025 7.670 7.720 7.530 7.550 157,259 -0.21(-2.71%)
Jul 23, 2025 7.680 7.780 7.610 7.760 191,330 +0.13(+1.70%)
Jul 22, 2025 7.570 7.710 7.560 7.630 199,205 +0.02(+0.26%)
Jul 21, 2025 7.720 7.975 7.570 7.610 353,201 -0.05(-0.65%)
Jul 18, 2025 7.620 7.680 7.470 7.660 364,418 +0.10(+1.32%)
Jul 17, 2025 7.510 7.590 7.430 7.560 251,970 +0.04(+0.53%)
Jul 16, 2025 7.560 7.610 7.420 7.520 175,998 -0.01(-0.13%)
Jul 15, 2025 7.720 7.780 7.515 7.530 252,006 -0.15(-1.95%)
Jul 14, 2025 7.710 7.825 7.645 7.680 203,499 -0.12(-1.54%)
Jul 11, 2025 7.910 7.950 7.775 7.800 256,747 -0.17(-2.13%)
Jul 10, 2025 8.040 8.070 7.950 7.970 186,922 -0.08(-0.99%)
Jul 09, 2025 8.030 8.100 7.900 8.050 158,675 +0.01(+0.12%)
Jul 08, 2025 8.010 8.124 8.000 8.040 223,539 +0.07(+0.88%)
Jul 07, 2025 8.060 8.150 7.960 7.970 203,904 -0.17(-2.09%)
Jul 03, 2025 8.090 8.200 8.060 8.140 180,966 +0.04(+0.49%)
Jul 02, 2025 8.140 8.240 8.045 8.100 264,453 -0.01(-0.12%)
Jul 01, 2025 7.840 8.151 7.819 8.110 311,686 +0.20(+2.53%)
Jun 30, 2025 7.900 7.940 7.850 7.910 209,266 +0.03(+0.38%)
Jun 27, 2025 7.980 7.980 7.800 7.880 296,705 -0.09(-1.13%)
Jun 26, 2025 7.920 7.980 7.780 7.970 214,091 +0.09(+1.14%)
Jun 25, 2025 7.990 8.097 7.880 7.880 164,589 -0.16(-1.99%)
Jun 24, 2025 7.880 8.080 7.880 8.040 280,760 +0.27(+3.47%)
Jun 23, 2025 7.660 7.815 7.605 7.770 291,470 +0.03(+0.39%)
Jun 20, 2025 7.820 7.900 7.680 7.740 386,449 -0.01(-0.13%)
Jun 18, 2025 7.720 7.840 7.710 7.750 253,557 +0.01(+0.13%)
Jun 17, 2025 8.000 8.070 7.690 7.740 284,993 -0.37(-4.56%)
Jun 16, 2025 7.890 8.170 7.850 8.110 283,252 +0.28(+3.58%)
Jun 13, 2025 7.860 7.955 7.750 7.830 300,759 -0.22(-2.73%)
Jun 12, 2025 8.000 8.065 7.935 8.050 265,157 -0.03(-0.37%)
Jun 11, 2025 8.110 8.215 8.001 8.080 335,229 +0.03(+0.37%)
Jun 10, 2025 7.980 8.150 7.965 8.050 372,480 +0.10(+1.26%)
Jun 09, 2025 7.920 7.980 7.830 7.950 247,619 +0.12(+1.53%)
Jun 06, 2025 7.720 7.855 7.610 7.830 233,993 +0.24(+3.16%)
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%)
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.