Xperi Corp (XPER) Historical Stock Data
5.93 ↑0.02 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPER is down -0.36% a day on average. There have been 14 days where Xperi Corp closed green and 16 days where XPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.79 | 5.94 | 255.90K |
| 2025-12-24 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.84 | 5.95 | 139.54K |
| 2025-12-23 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.81 | 5.98 | 370.47K |
| 2025-12-22 | 5.86 | 5.89 | ↑$0.03 (0.51%) | 5.86 | 5.97 | 382.95K |
| 2025-12-19 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.80 | 5.88 | 419.75K |
| 2025-12-18 | 5.92 | 5.88 | ↓$0.04 (-0.68%) | 5.84 | 6.01 | 348.39K |
| 2025-12-17 | 6.06 | 5.82 | ↓$0.24 (-3.96%) | 5.81 | 6.08 | 249.94K |
| 2025-12-16 | 5.98 | 6.04 | ↑$0.06 (1.00%) | 5.92 | 6.08 | 348.70K |
| 2025-12-15 | 6.17 | 6.00 | ↓$0.17 (-2.76%) | 6.00 | 6.20 | 353K |
| 2025-12-12 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 6.12 | 6.27 | 455.83K |
| 2025-12-11 | 6.22 | 6.18 | ↓$0.04 (-0.64%) | 6.10 | 6.26 | 292.62K |
| 2025-12-10 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.13 | 6.30 | 499.79K |
| 2025-12-09 | 6.00 | 6.15 | ↑$0.15 (2.50%) | 5.97 | 6.18 | 352.58K |
| 2025-12-08 | 6.04 | 6.06 | ↑$0.02 (0.33%) | 6.02 | 6.19 | 213.03K |
| 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 |
Create an account or log in to view more rows.
$XPER I need a smoke after this trade
$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