ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Xperi Holding Corporation - Common Stock (NY:XPER)

6.430 -0.340 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 6.680 6.680 6.215 6.430 316,589 -0.34(-5.02%)
Apr 22, 2026 6.640 6.780 6.515 6.770 356,713 +0.13(+1.96%)
Apr 21, 2026 6.680 6.847 6.590 6.640 378,097 -0.04(-0.60%)
Apr 20, 2026 6.420 6.770 6.410 6.680 818,128 +0.20(+3.09%)
Apr 17, 2026 6.480 6.580 6.350 6.480 361,950 +0.08(+1.25%)
Apr 16, 2026 6.440 6.475 6.375 6.400 259,721 -0.01(-0.16%)
Apr 15, 2026 6.120 6.410 6.120 6.410 296,081 +0.31(+5.08%)
Apr 14, 2026 6.070 6.160 6.010 6.100 303,960 +0.10(+1.67%)
Apr 13, 2026 5.760 6.000 5.760 6.000 304,882 +0.19(+3.27%)
Apr 10, 2026 5.810 5.830 5.720 5.810 129,489 -0.01(-0.17%)
Apr 09, 2026 5.750 5.840 5.610 5.820 237,940 +0.02(+0.34%)
Apr 08, 2026 6.060 6.073 5.750 5.800 237,189 -0.03(-0.51%)
Apr 07, 2026 5.780 5.900 5.770 5.830 194,848 +0.02(+0.34%)
Apr 06, 2026 5.740 5.870 5.725 5.810 163,028 +0.09(+1.57%)
Apr 02, 2026 5.570 5.740 5.500 5.720 145,087 +0.06(+1.06%)
Apr 01, 2026 5.660 5.735 5.570 5.660 528,190 +0.06(+1.07%)
Mar 31, 2026 5.640 5.670 5.490 5.600 253,473 +0.05(+0.90%)
Mar 30, 2026 5.570 5.630 5.480 5.550 235,294 +0.02(+0.36%)
Mar 27, 2026 5.540 5.570 5.450 5.530 260,004 -0.06(-1.07%)
Mar 26, 2026 5.500 5.700 5.500 5.590 270,436 +0.00(+0.00%)
Mar 25, 2026 5.650 5.685 5.500 5.590 212,715 +0.02(+0.36%)
Mar 24, 2026 5.660 5.730 5.540 5.570 225,499 -0.22(-3.80%)
Mar 23, 2026 5.710 5.860 5.690 5.790 267,164 +0.14(+2.48%)
Mar 20, 2026 5.830 5.830 5.610 5.650 332,416 -0.18(-3.09%)
Mar 19, 2026 5.800 5.900 5.670 5.830 248,743 -0.05(-0.85%)
Mar 18, 2026 5.850 5.980 5.795 5.880 416,883 -0.03(-0.51%)
Mar 17, 2026 5.810 6.005 5.800 5.910 352,469 +0.14(+2.43%)
Mar 16, 2026 5.790 5.850 5.660 5.770 408,927 +0.07(+1.23%)
Mar 13, 2026 5.660 5.780 5.600 5.700 394,242 +0.04(+0.71%)
Mar 12, 2026 5.790 5.900 5.640 5.660 261,226 -0.21(-3.58%)
Mar 11, 2026 5.940 6.100 5.815 5.870 338,037 -0.08(-1.34%)
Mar 10, 2026 6.080 6.130 5.936 5.950 415,812 -0.12(-1.98%)
Mar 09, 2026 6.060 6.110 5.845 6.070 275,107 -0.09(-1.46%)
Mar 06, 2026 6.110 6.178 5.980 6.160 674,291 -0.07(-1.12%)
Mar 05, 2026 6.400 6.470 6.150 6.230 494,348 -0.16(-2.50%)
Mar 04, 2026 6.180 6.495 6.060 6.390 680,697 +0.25(+4.07%)
Mar 03, 2026 5.930 6.270 5.930 6.140 594,069 -0.05(-0.81%)
Mar 02, 2026 5.830 6.205 5.784 6.190 894,436 +0.06(+0.98%)
Feb 27, 2026 5.660 6.230 5.635 6.130 664,489 +0.35(+6.06%)
Feb 26, 2026 5.670 5.830 5.320 5.780 484,067 +0.22(+3.96%)
Feb 25, 2026 5.450 5.590 5.340 5.560 468,326 +0.17(+3.15%)
Feb 24, 2026 5.270 5.450 5.270 5.390 470,207 +0.11(+2.08%)
Feb 23, 2026 5.420 5.430 5.260 5.280 425,847 -0.21(-3.83%)
Feb 20, 2026 5.420 5.669 5.390 5.490 331,802 +0.03(+0.55%)
Feb 19, 2026 5.400 5.470 5.335 5.460 289,437 +0.03(+0.55%)
Feb 18, 2026 5.350 5.525 5.334 5.430 357,785 +0.06(+1.12%)
Feb 17, 2026 5.460 5.530 5.160 5.370 272,583 -0.09(-1.65%)
Feb 13, 2026 5.250 5.470 5.240 5.460 482,197 +0.22(+4.20%)
Feb 12, 2026 5.630 5.630 5.065 5.240 863,657 -0.27(-4.90%)
Feb 11, 2026 5.660 5.660 5.390 5.510 265,754 -0.16(-2.82%)
Feb 10, 2026 5.480 5.735 5.455 5.670 499,912 +0.21(+3.85%)
Feb 09, 2026 5.420 5.490 5.290 5.460 367,525 +0.08(+1.49%)
Feb 06, 2026 5.270 5.475 5.160 5.380 491,674 +0.27(+5.28%)
Feb 05, 2026 5.360 5.360 5.090 5.110 519,569 -0.31(-5.72%)
Feb 04, 2026 5.250 5.485 5.250 5.420 502,351 +0.17(+3.24%)
Feb 03, 2026 5.670 5.670 5.145 5.250 601,795 -0.46(-8.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.