Xperi Corp (XPER) Historical Stock Data
9.75 ↓0.23 (-2.30%)
As of April 25, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, XPER is down -0.31% a day on average. There have been 11 days where Xperi Corp closed green and 19 days where XPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.54 | 9.98 | ↑$0.44 (4.61%) | 9.52 | 10.04 | 290.14K |
| 2024-04-23 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.52 | 9.83 | 275.51K |
| 2024-04-22 | 9.67 | 9.61 | ↓$0.06 (-0.62%) | 9.55 | 9.69 | 193.01K |
| 2024-04-19 | 9.47 | 9.62 | ↑$0.15 (1.58%) | 9.47 | 9.70 | 346.06K |
| 2024-04-18 | 9.61 | 9.53 | ↓$0.08 (-0.83%) | 9.51 | 9.79 | 195.13K |
| 2024-04-17 | 9.78 | 9.58 | ↓$0.20 (-2.04%) | 9.52 | 9.92 | 248.96K |
| 2024-04-16 | 9.99 | 9.73 | ↓$0.26 (-2.60%) | 9.68 | 9.99 | 251.19K |
| 2024-04-15 | 10.28 | 10.10 | ↓$0.18 (-1.75%) | 10.04 | 10.37 | 297.08K |
| 2024-04-12 | 10.60 | 10.23 | ↓$0.37 (-3.49%) | 10.22 | 10.62 | 247.14K |
| 2024-04-11 | 10.76 | 10.72 | ↓$0.04 (-0.37%) | 10.60 | 10.77 | 197.77K |
| 2024-04-10 | 10.61 | 10.70 | ↑$0.09 (0.85%) | 10.43 | 10.75 | 315.56K |
| 2024-04-09 | 10.95 | 10.96 | ↑$0.01 (0.09%) | 10.89 | 11.13 | 208.95K |
| 2024-04-08 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.82 | 11.03 | 189.29K |
| 2024-04-05 | 10.97 | 10.79 | ↓$0.18 (-1.64%) | 10.76 | 11.04 | 235.44K |
| 2024-04-04 | 11.20 | 10.97 | ↓$0.23 (-2.05%) | 10.97 | 11.47 | 316.80K |
| 2024-04-03 | 11.23 | 11.08 | ↓$0.15 (-1.34%) | 10.80 | 11.29 | 624.04K |
| 2024-04-02 | 11.49 | 11.34 | ↓$0.15 (-1.31%) | 11.19 | 11.49 | 355.06K |
| 2024-04-01 | 12.06 | 11.66 | ↓$0.40 (-3.32%) | 11.38 | 12.12 | 531.49K |
| 2024-03-28 | 11.52 | 12.06 | ↑$0.54 (4.69%) | 11.45 | 12.13 | 728K |
| 2024-03-27 | 10.88 | 11.52 | ↑$0.64 (5.88%) | 10.88 | 11.53 | 499.39K |
| 2024-03-26 | 11.07 | 10.76 | ↓$0.31 (-2.80%) | 10.75 | 11.07 | 298.25K |
| 2024-03-25 | 10.93 | 10.97 | ↑$0.04 (0.37%) | 10.77 | 11.00 | 202.17K |
| 2024-03-22 | 11.22 | 10.96 | ↓$0.26 (-2.32%) | 10.76 | 11.22 | 288.73K |
| 2024-03-21 | 11.31 | 11.18 | ↓$0.13 (-1.15%) | 11.17 | 11.33 | 203.08K |
| 2024-03-20 | 10.95 | 11.23 | ↑$0.28 (2.56%) | 10.71 | 11.26 | 314.20K |
| 2024-03-19 | 10.84 | 11.02 | ↑$0.18 (1.66%) | 10.77 | 11.12 | 419.48K |
| 2024-03-18 | 10.95 | 10.93 | ↓$0.02 (-0.18%) | 10.69 | 11.01 | 443.14K |
| 2024-03-15 | 10.86 | 10.90 | ↑$0.04 (0.37%) | 10.74 | 10.97 | 0.91M |
| 2024-03-14 | 11.12 | 10.80 | ↓$0.32 (-2.88%) | 10.67 | 11.18 | 408.96K |
| 2024-03-13 | 11.20 | 11.10 | ↓$0.10 (-0.89%) | 11.04 | 11.39 | 467.89K |
Create an account or log in to view more rows.
$XPER I'll say it again slowwwllyyyy! Better stocks to short by far
$XPER Bullish AF ??
$XPER just waiting to short this bad boy.
$XPER green shoots
$XPER Free money indeed??
$XPER omg this is bullshit
$XPER buy the dip were blasting off
$XPER red day ahead
$XPER YALL READY????????
$XPER Sleep well my bulls
sleep well