Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xperi Holding Corporation - Common Stock (NY:XPER)

6.440 -0.080 (-1.23%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 21, 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 (%)
Apr 17, 2025 6.510 6.630 6.480 6.520 308,766 +0.00(+0.00%)
Apr 16, 2025 6.480 6.590 6.410 6.520 324,213 -0.01(-0.15%)
Apr 15, 2025 6.570 6.740 6.525 6.530 294,424 -0.04(-0.61%)
Apr 14, 2025 6.680 6.720 6.445 6.570 261,322 +0.04(+0.61%)
Apr 11, 2025 6.540 6.620 6.290 6.530 260,296 -0.01(-0.15%)
Apr 10, 2025 6.840 6.900 6.425 6.540 425,310 -0.46(-6.57%)
Apr 09, 2025 6.410 7.220 6.320 7.000 419,342 +0.54(+8.36%)
Apr 08, 2025 6.940 6.940 6.329 6.460 630,744 -0.26(-3.87%)
Apr 07, 2025 6.630 7.000 6.460 6.720 449,778 -0.16(-2.33%)
Apr 04, 2025 7.040 7.215 6.750 6.880 500,063 -0.42(-5.75%)
Apr 03, 2025 7.420 7.500 7.140 7.300 369,116 -0.50(-6.41%)
Apr 02, 2025 7.640 7.830 7.640 7.800 166,193 +0.05(+0.65%)
Apr 01, 2025 7.660 7.770 7.585 7.750 206,965 +0.03(+0.39%)
Mar 31, 2025 7.710 7.800 7.620 7.720 275,266 -0.12(-1.53%)
Mar 28, 2025 8.160 8.175 7.730 7.840 239,349 -0.37(-4.51%)
Mar 27, 2025 8.080 8.240 8.031 8.210 424,820 +0.13(+1.61%)
Mar 26, 2025 8.170 8.220 8.000 8.080 223,616 -0.11(-1.34%)
Mar 25, 2025 8.070 8.320 8.070 8.190 315,802 +0.13(+1.61%)
Mar 24, 2025 8.120 8.190 8.030 8.060 220,743 +0.07(+0.88%)
Mar 21, 2025 7.930 8.080 7.900 7.990 586,549 -0.04(-0.50%)
Mar 20, 2025 8.010 8.130 7.930 8.030 202,482 -0.04(-0.50%)
Mar 19, 2025 7.840 8.090 7.840 8.070 233,844 +0.24(+3.07%)
Mar 18, 2025 7.980 8.000 7.770 7.830 215,963 -0.17(-2.12%)
Mar 17, 2025 7.910 8.080 7.845 8.000 390,194 +0.10(+1.27%)
Mar 14, 2025 7.860 8.010 7.800 7.900 257,513 +0.13(+1.67%)
Mar 13, 2025 8.000 8.030 7.620 7.770 551,453 -0.27(-3.36%)
Mar 12, 2025 7.680 8.090 7.660 8.040 500,529 +0.40(+5.24%)
Mar 11, 2025 7.710 7.730 7.540 7.640 356,907 -0.03(-0.39%)
Mar 10, 2025 7.680 7.788 7.540 7.670 389,285 -0.19(-2.42%)
Mar 07, 2025 7.970 8.105 7.820 7.860 324,283 -0.14(-1.75%)
Mar 06, 2025 8.180 8.270 7.810 8.000 373,998 -0.25(-3.03%)
Mar 05, 2025 8.090 8.305 8.040 8.250 337,886 +0.14(+1.73%)
Mar 04, 2025 7.550 8.210 7.362 8.110 525,148 +0.01(+0.12%)
Mar 03, 2025 8.480 8.520 8.030 8.100 459,493 -0.36(-4.26%)
Feb 28, 2025 8.310 8.460 8.190 8.460 516,691 +0.17(+2.05%)
Feb 27, 2025 8.500 8.960 8.165 8.290 674,313 -0.27(-3.15%)
Feb 26, 2025 8.620 8.840 8.520 8.560 436,066 -0.07(-0.81%)
Feb 25, 2025 8.740 8.825 8.540 8.630 415,038 -0.01(-0.12%)
Feb 24, 2025 8.900 8.900 8.560 8.640 443,434 -0.21(-2.37%)
Feb 21, 2025 9.080 9.250 8.850 8.850 296,547 -0.10(-1.12%)
Feb 20, 2025 8.930 9.000 8.825 8.950 391,012 +0.01(+0.11%)
Feb 19, 2025 8.940 9.035 8.875 8.940 452,168 +0.02(+0.22%)
Feb 18, 2025 9.230 9.230 8.900 8.920 455,446 -0.26(-2.83%)
Feb 14, 2025 9.200 9.340 9.040 9.180 267,714 +0.03(+0.33%)
Feb 13, 2025 9.200 9.200 9.000 9.150 267,504 +0.02(+0.22%)
Feb 12, 2025 9.080 9.210 9.080 9.130 177,593 -0.07(-0.76%)
Feb 11, 2025 9.430 9.430 9.080 9.200 368,651 -0.25(-2.65%)
Feb 10, 2025 9.290 9.590 9.186 9.450 234,494 +0.24(+2.61%)
Feb 07, 2025 9.290 9.325 9.100 9.210 163,937 -0.04(-0.43%)
Feb 06, 2025 9.410 9.420 9.240 9.250 185,752 -0.08(-0.86%)
Feb 05, 2025 9.160 9.340 9.060 9.330 154,814 +0.21(+2.30%)
Feb 04, 2025 8.930 9.140 8.910 9.120 134,890 +0.14(+1.56%)
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.