Xperi Corp (XPER) Historical Stock Data
6.02 ↑0.15 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPER is down -0.43% a day on average. There have been 12 days where Xperi Corp closed green and 18 days where XPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.83 | 6.02 | ↑$0.19 (3.26%) | 5.81 | 6.02 | 467.52K |
| 2025-12-04 | 5.95 | 5.87 | ↓$0.08 (-1.34%) | 5.82 | 5.95 | 301.79K |
| 2025-12-03 | 5.84 | 6.00 | ↑$0.16 (2.74%) | 5.82 | 6.01 | 376.79K |
| 2025-12-02 | 5.74 | 5.84 | ↑$0.10 (1.74%) | 5.70 | 5.88 | 322.41K |
| 2025-12-01 | 5.74 | 5.70 | ↓$0.04 (-0.70%) | 5.63 | 5.76 | 500.11K |
| 2025-11-28 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.75 | 5.84 | 177.80K |
| 2025-11-26 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.63 | 5.78 | 326.17K |
| 2025-11-25 | 5.79 | 5.71 | ↓$0.08 (-1.38%) | 5.64 | 5.92 | 408.86K |
| 2025-11-24 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.62 | 5.85 | 529.13K |
| 2025-11-21 | 5.47 | 5.68 | ↑$0.21 (3.84%) | 5.42 | 5.71 | 350.58K |
| 2025-11-20 | 5.70 | 5.44 | ↓$0.26 (-4.56%) | 5.40 | 5.75 | 433.21K |
| 2025-11-19 | 5.95 | 5.64 | ↓$0.31 (-5.21%) | 5.62 | 5.95 | 647.70K |
| 2025-11-18 | 5.93 | 5.82 | ↓$0.11 (-1.85%) | 5.81 | 6.00 | 373.30K |
| 2025-11-17 | 6.17 | 5.96 | ↓$0.21 (-3.40%) | 5.93 | 6.22 | 420.12K |
| 2025-11-14 | 6.21 | 6.19 | ↓$0.02 (-0.32%) | 6.10 | 6.32 | 465.89K |
| 2025-11-13 | 6.55 | 6.30 | ↓$0.25 (-3.82%) | 6.24 | 6.66 | 340.46K |
| 2025-11-12 | 6.64 | 6.59 | ↓$0.05 (-0.75%) | 6.53 | 6.70 | 331.22K |
| 2025-11-11 | 6.57 | 6.57 | ↑$0.00 (0.00%) | 6.49 | 6.65 | 385.17K |
| 2025-11-10 | 6.72 | 6.57 | ↓$0.15 (-2.23%) | 6.40 | 6.72 | 492.56K |
| 2025-11-07 | 6.74 | 6.59 | ↓$0.15 (-2.23%) | 6.52 | 6.82 | 436.01K |
| 2025-11-06 | 7.02 | 6.87 | ↓$0.15 (-2.14%) | 6.83 | 7.44 | 1M |
| 2025-11-05 | 6.40 | 6.74 | ↑$0.34 (5.31%) | 6.40 | 6.78 | 731.41K |
| 2025-11-04 | 6.45 | 6.37 | ↓$0.08 (-1.24%) | 6.31 | 6.51 | 449.89K |
| 2025-11-03 | 6.70 | 6.60 | ↓$0.10 (-1.49%) | 6.43 | 6.72 | 441.22K |
| 2025-10-31 | 6.59 | 6.72 | ↑$0.13 (1.97%) | 6.57 | 6.81 | 356.14K |
| 2025-10-30 | 6.56 | 6.57 | ↑$0.01 (0.15%) | 6.55 | 6.65 | 365.32K |
| 2025-10-29 | 6.75 | 6.65 | ↓$0.10 (-1.48%) | 6.56 | 6.87 | 486.02K |
| 2025-10-28 | 6.61 | 6.74 | ↑$0.13 (1.97%) | 6.59 | 6.78 | 419.30K |
| 2025-10-27 | 6.74 | 6.64 | ↓$0.10 (-1.48%) | 6.64 | 6.75 | 377.93K |
| 2025-10-24 | 6.69 | 6.67 | ↓$0.02 (-0.30%) | 6.67 | 6.75 | 191.07K |
Create an account or log in to view more rows.
$XPER i am trading for a better future!
$XPER nice day!
$XPER Price target here?
$XPER Going up
$XPER looking good today??
$XPER FYI - leaning bullish
$XPER The squeeze is coming
$XPER Not Selling
Hodling for thousands!
$XPER overvalued
$XPER has just been halted from trading.