Xperi Holding Corporation - Common Stock (XPER)
5.9700
+0.00 (0.00%)
NYSE · Last Trade: Aug 12th, 9:29 AM EDT
Historical Prices For Xperi Holding Corporation - Common Stock (XPER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 6.10 | 6.14 | 5.92 | 5.97 | 436,442 | 5.97 |
| 8/08/2025 | 5.97 | 6.14 | 5.73 | 6.12 | 738,600 | 6.12 |
| 8/07/2025 | 5.75 | 6.03 | 5.73 | 6.01 | 852,872 | 6.01 |
| 8/06/2025 | 5.73 | 5.84 | 5.68 | 5.69 | 698,269 | 5.69 |
| 8/05/2025 | 5.77 | 5.82 | 5.70 | 5.73 | 576,015 | 5.73 |
| 8/04/2025 | 5.85 | 5.89 | 5.72 | 5.75 | 581,131 | 5.75 |
| 8/01/2025 | 5.92 | 5.92 | 5.72 | 5.80 | 784,179 | 5.80 |
| 7/31/2025 | 6.22 | 6.25 | 5.95 | 6.02 | 791,280 | 6.02 |
| 7/30/2025 | 6.43 | 6.50 | 6.15 | 6.24 | 967,397 | 6.24 |
| 7/29/2025 | 6.89 | 6.92 | 6.25 | 6.43 | 1,140,450 | 6.43 |
| 7/28/2025 | 7.56 | 7.59 | 7.48 | 7.54 | 217,949 | 7.54 |
| 7/25/2025 | 7.55 | 7.56 | 7.48 | 7.54 | 207,354 | 7.54 |
| 7/24/2025 | 7.67 | 7.72 | 7.53 | 7.55 | 157,259 | 7.55 |
| 7/23/2025 | 7.68 | 7.78 | 7.61 | 7.76 | 191,330 | 7.76 |
| 7/22/2025 | 7.57 | 7.71 | 7.56 | 7.63 | 199,205 | 7.63 |
| 7/21/2025 | 7.72 | 7.97 | 7.57 | 7.61 | 353,201 | 7.61 |
| 7/18/2025 | 7.62 | 7.68 | 7.47 | 7.66 | 364,418 | 7.66 |
| 7/17/2025 | 7.51 | 7.59 | 7.43 | 7.56 | 251,970 | 7.56 |
| 7/16/2025 | 7.56 | 7.61 | 7.42 | 7.52 | 175,998 | 7.52 |
| 7/15/2025 | 7.72 | 7.78 | 7.51 | 7.53 | 252,006 | 7.53 |
| 7/14/2025 | 7.71 | 7.83 | 7.64 | 7.68 | 203,499 | 7.68 |
| 7/11/2025 | 7.91 | 7.95 | 7.78 | 7.80 | 256,747 | 7.80 |
| 7/10/2025 | 8.04 | 8.07 | 7.95 | 7.97 | 186,922 | 7.97 |
| 7/09/2025 | 8.03 | 8.10 | 7.90 | 8.05 | 158,675 | 8.05 |
| 7/08/2025 | 8.01 | 8.12 | 8.00 | 8.04 | 223,539 | 8.04 |
| 7/07/2025 | 8.06 | 8.15 | 7.96 | 7.97 | 203,904 | 7.97 |
| 7/03/2025 | 8.09 | 8.20 | 8.06 | 8.14 | 180,966 | 8.14 |
| 7/02/2025 | 8.14 | 8.24 | 8.04 | 8.10 | 264,453 | 8.10 |
| 7/01/2025 | 7.84 | 8.15 | 7.82 | 8.11 | 311,686 | 8.11 |
| 6/30/2025 | 7.90 | 7.94 | 7.85 | 7.91 | 209,266 | 7.91 |
| 6/27/2025 | 7.98 | 7.98 | 7.80 | 7.88 | 296,705 | 7.88 |
| 6/26/2025 | 7.92 | 7.98 | 7.78 | 7.97 | 214,091 | 7.97 |
| 6/25/2025 | 7.99 | 8.10 | 7.88 | 7.88 | 164,589 | 7.88 |
| 6/24/2025 | 7.88 | 8.08 | 7.88 | 8.04 | 280,760 | 8.04 |
| 6/23/2025 | 7.66 | 7.82 | 7.61 | 7.77 | 291,470 | 7.77 |
| 6/20/2025 | 7.82 | 7.90 | 7.68 | 7.74 | 386,449 | 7.74 |
| 6/18/2025 | 7.72 | 7.84 | 7.71 | 7.75 | 253,557 | 7.75 |
| 6/17/2025 | 8.00 | 8.07 | 7.69 | 7.74 | 284,993 | 7.74 |
| 6/16/2025 | 7.89 | 8.17 | 7.85 | 8.11 | 283,252 | 8.11 |
| 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 |