Xperi Holding Corporation - Common Stock (XPER)
7.8300
-0.2200 (-2.73%)
NYSE · Last Trade: Jun 14th, 8:39 AM EDT
Historical Prices For Xperi Holding Corporation - Common Stock (XPER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 7.86 | 7.96 | 7.75 | 7.83 | 300,759 | 7.83 |
| 6/12/2025 | 8.00 | 8.06 | 7.93 | 8.05 | 265,157 | 8.05 |
| 6/11/2025 | 8.11 | 8.21 | 8.00 | 8.08 | 335,229 | 8.08 |
| 6/10/2025 | 7.98 | 8.15 | 7.96 | 8.05 | 372,480 | 8.05 |
| 6/09/2025 | 7.92 | 7.98 | 7.83 | 7.95 | 247,619 | 7.95 |
| 6/06/2025 | 7.72 | 7.86 | 7.61 | 7.83 | 233,993 | 7.83 |
| 6/05/2025 | 7.85 | 7.86 | 7.57 | 7.59 | 236,056 | 7.59 |
| 6/04/2025 | 7.91 | 7.95 | 7.82 | 7.86 | 196,470 | 7.86 |
| 6/03/2025 | 7.64 | 7.97 | 7.62 | 7.89 | 285,656 | 7.89 |
| 6/02/2025 | 7.70 | 7.89 | 7.64 | 7.65 | 509,898 | 7.65 |
| 5/30/2025 | 7.76 | 7.84 | 7.71 | 7.79 | 211,273 | 7.79 |
| 5/29/2025 | 7.94 | 7.97 | 7.79 | 7.79 | 154,758 | 7.79 |
| 5/28/2025 | 7.90 | 7.90 | 7.82 | 7.84 | 136,707 | 7.84 |
| 5/27/2025 | 7.87 | 7.99 | 7.75 | 7.89 | 197,374 | 7.89 |
| 5/23/2025 | 7.62 | 7.77 | 7.60 | 7.76 | 274,805 | 7.76 |
| 5/22/2025 | 7.80 | 7.92 | 7.74 | 7.74 | 158,600 | 7.74 |
| 5/21/2025 | 7.92 | 8.05 | 7.71 | 7.84 | 389,864 | 7.84 |
| 5/20/2025 | 7.92 | 8.09 | 7.86 | 8.06 | 288,248 | 8.06 |
| 5/19/2025 | 7.93 | 8.11 | 7.88 | 7.96 | 328,686 | 7.96 |
| 5/16/2025 | 8.31 | 8.31 | 7.89 | 7.98 | 401,683 | 7.98 |
| 5/15/2025 | 8.29 | 8.43 | 8.26 | 8.29 | 439,061 | 8.29 |
| 5/14/2025 | 8.33 | 8.37 | 8.21 | 8.29 | 383,663 | 8.29 |
| 5/13/2025 | 8.46 | 8.46 | 8.24 | 8.34 | 461,159 | 8.34 |
| 5/12/2025 | 8.50 | 8.50 | 8.25 | 8.36 | 839,394 | 8.36 |
| 5/09/2025 | 8.10 | 8.23 | 8.01 | 8.10 | 419,745 | 8.10 |
| 5/08/2025 | 7.24 | 8.14 | 7.19 | 8.02 | 874,252 | 8.02 |
| 5/07/2025 | 7.11 | 7.12 | 6.93 | 6.95 | 274,621 | 6.95 |
| 5/06/2025 | 6.93 | 7.12 | 6.93 | 7.02 | 252,871 | 7.02 |
| 5/05/2025 | 7.11 | 7.16 | 7.00 | 7.02 | 234,624 | 7.02 |
| 5/02/2025 | 7.33 | 7.34 | 7.18 | 7.18 | 283,154 | 7.18 |
| 5/01/2025 | 7.42 | 7.44 | 7.19 | 7.26 | 327,620 | 7.26 |
| 4/30/2025 | 7.29 | 7.45 | 7.20 | 7.39 | 271,225 | 7.39 |
| 4/29/2025 | 7.35 | 7.46 | 7.29 | 7.45 | 305,393 | 7.45 |
| 4/28/2025 | 7.37 | 7.45 | 7.27 | 7.37 | 293,475 | 7.37 |
| 4/25/2025 | 7.25 | 7.37 | 7.22 | 7.36 | 252,394 | 7.36 |
| 4/24/2025 | 7.06 | 7.30 | 6.99 | 7.29 | 542,787 | 7.29 |
| 4/23/2025 | 6.92 | 7.14 | 6.92 | 7.03 | 437,420 | 7.03 |
| 4/22/2025 | 6.62 | 6.74 | 6.51 | 6.72 | 272,839 | 6.72 |
| 4/21/2025 | 6.46 | 6.55 | 6.36 | 6.55 | 523,349 | 6.55 |
| 4/17/2025 | 6.51 | 6.63 | 6.48 | 6.52 | 308,766 | 6.52 |
| 4/16/2025 | 6.48 | 6.59 | 6.41 | 6.52 | 324,213 | 6.52 |
| 4/15/2025 | 6.57 | 6.74 | 6.53 | 6.53 | 294,424 | 6.53 |
| 4/14/2025 | 6.68 | 6.72 | 6.45 | 6.57 | 261,322 | 6.57 |
| 4/11/2025 | 6.54 | 6.62 | 6.29 | 6.53 | 260,296 | 6.53 |
| 4/10/2025 | 6.84 | 6.90 | 6.42 | 6.54 | 425,310 | 6.54 |
| 4/09/2025 | 6.41 | 7.22 | 6.32 | 7.00 | 419,342 | 7.00 |
| 4/08/2025 | 6.94 | 6.94 | 6.33 | 6.46 | 630,744 | 6.46 |
| 4/07/2025 | 6.63 | 7.00 | 6.46 | 6.72 | 449,778 | 6.72 |
| 4/04/2025 | 7.04 | 7.21 | 6.75 | 6.88 | 500,063 | 6.88 |
| 4/03/2025 | 7.42 | 7.50 | 7.14 | 7.30 | 369,116 | 7.30 |
| 4/02/2025 | 7.64 | 7.83 | 7.64 | 7.80 | 166,193 | 7.80 |
| 4/01/2025 | 7.66 | 7.77 | 7.58 | 7.75 | 206,965 | 7.75 |
| 3/31/2025 | 7.71 | 7.80 | 7.62 | 7.72 | 275,266 | 7.72 |
| 3/28/2025 | 8.16 | 8.18 | 7.73 | 7.84 | 239,349 | 7.84 |
| 3/27/2025 | 8.08 | 8.24 | 8.03 | 8.21 | 424,820 | 8.21 |
| 3/26/2025 | 8.17 | 8.22 | 8.00 | 8.08 | 223,616 | 8.08 |
| 3/25/2025 | 8.07 | 8.32 | 8.07 | 8.19 | 315,802 | 8.19 |
| 3/24/2025 | 8.12 | 8.19 | 8.03 | 8.06 | 220,743 | 8.06 |
| 3/21/2025 | 7.93 | 8.08 | 7.90 | 7.99 | 586,549 | 7.99 |
| 3/20/2025 | 8.01 | 8.13 | 7.93 | 8.03 | 202,482 | 8.03 |
| 3/19/2025 | 7.84 | 8.09 | 7.84 | 8.07 | 233,844 | 8.07 |
| 3/18/2025 | 7.98 | 8.00 | 7.77 | 7.83 | 215,963 | 7.83 |
| 3/17/2025 | 7.91 | 8.08 | 7.84 | 8.00 | 390,194 | 8.00 |
| 3/14/2025 | 7.86 | 8.01 | 7.80 | 7.90 | 257,513 | 7.90 |