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)

6.000 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2025 5.920 5.920 5.725 5.800 784,179 -0.22(-3.65%)
Jul 31, 2025 6.220 6.250 5.950 6.020 791,280 -0.22(-3.53%)
Jul 30, 2025 6.430 6.505 6.150 6.240 967,397 -0.19(-2.95%)
Jul 29, 2025 6.890 6.920 6.255 6.430 1,140,450 -1.11(-14.72%)
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%)
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.