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)

6.180 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 6.160 6.275 6.135 6.180 535,041 -0.01(-0.16%)
Jan 15, 2026 6.110 6.270 6.020 6.190 492,545 +0.09(+1.48%)
Jan 14, 2026 6.040 6.218 6.040 6.100 330,808 +0.07(+1.16%)
Jan 13, 2026 6.020 6.065 5.950 6.030 223,221 -0.01(-0.17%)
Jan 12, 2026 6.070 6.140 5.955 6.040 314,277 -0.07(-1.15%)
Jan 09, 2026 6.110 6.169 5.915 6.110 391,267 +0.00(+0.00%)
Jan 08, 2026 6.130 6.155 6.015 6.110 301,298 -0.02(-0.33%)
Jan 07, 2026 6.160 6.170 5.945 6.130 327,340 -0.05(-0.81%)
Jan 06, 2026 6.130 6.235 6.030 6.180 531,141 +0.01(+0.16%)
Jan 05, 2026 5.780 6.240 5.780 6.170 666,946 +0.40(+6.93%)
Jan 02, 2026 5.920 5.920 5.670 5.770 339,504 -0.09(-1.54%)
Dec 31, 2025 5.960 5.960 5.810 5.860 430,780 -0.13(-2.17%)
Dec 30, 2025 5.850 6.000 5.850 5.990 369,605 +0.12(+2.04%)
Dec 29, 2025 5.880 5.910 5.810 5.870 289,250 -0.06(-1.01%)
Dec 26, 2025 5.920 5.935 5.790 5.930 293,557 +0.02(+0.34%)
Dec 24, 2025 5.920 5.950 5.840 5.910 139,541 -0.01(-0.17%)
Dec 23, 2025 5.830 5.980 5.800 5.920 419,731 +0.03(+0.51%)
Dec 22, 2025 5.860 5.970 5.860 5.890 382,867 +0.05(+0.86%)
Dec 19, 2025 5.880 5.880 5.795 5.840 419,752 -0.04(-0.68%)
Dec 18, 2025 5.920 6.005 5.840 5.880 412,725 +0.06(+1.03%)
Dec 17, 2025 6.060 6.080 5.810 5.820 350,686 -0.22(-3.64%)
Dec 16, 2025 5.980 6.075 5.920 6.040 541,399 +0.04(+0.67%)
Dec 15, 2025 6.170 6.200 5.990 6.000 594,081 -0.16(-2.60%)
Dec 12, 2025 6.200 6.270 6.120 6.160 455,825 -0.02(-0.32%)
Dec 11, 2025 6.220 6.260 6.100 6.180 342,566 -0.07(-1.12%)
Dec 10, 2025 6.150 6.300 6.125 6.250 499,787 +0.10(+1.63%)
Dec 09, 2025 6.000 6.175 5.972 6.150 437,090 +0.09(+1.49%)
Dec 08, 2025 6.040 6.190 6.015 6.060 249,326 +0.04(+0.66%)
Dec 05, 2025 5.830 6.030 5.810 6.020 513,577 +0.15(+2.56%)
Dec 04, 2025 5.950 5.950 5.820 5.870 356,718 -0.13(-2.17%)
Dec 03, 2025 5.840 6.010 5.815 6.000 376,792 +0.16(+2.74%)
Dec 02, 2025 5.740 5.875 5.700 5.840 364,431 +0.14(+2.46%)
Dec 01, 2025 5.740 5.760 5.631 5.700 702,231 -0.09(-1.55%)
Nov 28, 2025 5.750 5.840 5.750 5.790 177,802 +0.05(+0.87%)
Nov 26, 2025 5.710 5.775 5.630 5.740 389,951 +0.03(+0.53%)
Nov 25, 2025 5.790 5.920 5.630 5.710 489,532 -0.04(-0.70%)
Nov 24, 2025 5.710 5.845 5.617 5.750 694,411 +0.07(+1.23%)
Nov 21, 2025 5.470 5.710 5.415 5.680 505,519 +0.24(+4.41%)
Nov 20, 2025 5.700 5.770 5.400 5.440 587,229 -0.20(-3.55%)
Nov 19, 2025 5.950 5.950 5.620 5.640 647,702 -0.18(-3.09%)
Nov 18, 2025 5.930 5.995 5.805 5.820 501,808 -0.14(-2.35%)
Nov 17, 2025 6.170 6.221 5.925 5.960 539,876 -0.23(-3.72%)
Nov 14, 2025 6.210 6.320 6.100 6.190 533,655 -0.11(-1.75%)
Nov 13, 2025 6.550 6.655 6.235 6.300 412,216 -0.29(-4.40%)
Nov 12, 2025 6.640 6.700 6.530 6.590 422,877 +0.02(+0.30%)
Nov 11, 2025 6.570 6.645 6.485 6.570 449,521 +0.00(+0.00%)
Nov 10, 2025 6.720 6.720 6.400 6.570 492,557 -0.02(-0.30%)
Nov 07, 2025 6.740 6.820 6.515 6.590 509,992 -0.28(-4.08%)
Nov 06, 2025 7.020 7.435 6.825 6.870 999,712 +0.13(+1.93%)
Nov 05, 2025 6.400 6.780 6.400 6.740 731,630 +0.37(+5.81%)
Nov 04, 2025 6.450 6.510 6.310 6.370 514,236 -0.23(-3.48%)
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.