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 )

10.29 +0.08 (+0.78%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 10.21 10.35 10.15 10.29 124,533 +0.08(+0.78%)
Dec 23, 2024 10.14 10.28 10.10 10.21 368,800 +0.02(+0.20%)
Dec 20, 2024 9.980 10.29 9.850 10.19 616,320 -0.04(-0.39%)
Dec 19, 2024 10.34 10.46 10.15 10.23 228,635 +0.05(+0.49%)
Dec 18, 2024 10.62 10.77 10.14 10.18 475,377 -0.38(-3.60%)
Dec 17, 2024 10.76 10.90 10.43 10.56 424,432 -0.21(-1.95%)
Dec 16, 2024 10.72 11.07 10.61 10.77 522,078 +0.05(+0.47%)
Dec 13, 2024 10.46 10.87 10.46 10.72 702,984 +0.29(+2.78%)
Dec 12, 2024 10.02 10.54 9.961 10.43 487,594 +0.36(+3.57%)
Dec 11, 2024 9.970 10.22 9.890 10.07 575,456 +0.16(+1.61%)
Dec 10, 2024 9.800 10.08 9.760 9.910 541,133 +0.11(+1.12%)
Dec 09, 2024 9.650 9.850 9.600 9.800 657,900 +0.15(+1.55%)
Dec 06, 2024 9.380 9.660 9.340 9.650 454,082 +0.29(+3.10%)
Dec 05, 2024 9.650 9.680 9.360 9.360 422,817 -0.29(-3.01%)
Dec 04, 2024 9.290 9.670 9.270 9.650 583,662 +0.38(+4.10%)
Dec 03, 2024 9.240 9.280 9.070 9.270 416,643 -0.03(-0.32%)
Dec 02, 2024 9.130 9.400 9.000 9.300 802,266 -0.17(-1.80%)
Nov 29, 2024 9.820 9.880 9.450 9.470 355,249 -0.25(-2.57%)
Nov 27, 2024 9.360 9.970 9.355 9.720 779,978 +0.50(+5.42%)
Nov 26, 2024 9.280 9.420 9.110 9.220 413,679 -0.11(-1.18%)
Nov 25, 2024 9.180 9.350 9.045 9.330 808,785 +0.62(+7.12%)
Nov 22, 2024 8.700 8.860 8.680 8.710 319,628 +0.01(+0.11%)
Nov 21, 2024 8.700 8.820 8.513 8.700 532,981 +0.05(+0.58%)
Nov 20, 2024 8.500 8.745 8.500 8.650 565,051 +0.20(+2.37%)
Nov 19, 2024 8.110 8.539 8.110 8.450 331,520 +0.21(+2.55%)
Nov 18, 2024 8.130 8.240 8.060 8.240 280,262 +0.14(+1.73%)
Nov 15, 2024 8.410 8.440 7.920 8.100 746,874 -0.27(-3.23%)
Nov 14, 2024 8.290 8.370 8.120 8.370 325,341 +0.09(+1.09%)
Nov 13, 2024 8.290 8.465 8.260 8.280 343,144 +0.04(+0.49%)
Nov 12, 2024 8.320 8.525 8.080 8.240 537,199 -0.16(-1.90%)
Nov 11, 2024 8.800 8.830 8.330 8.400 998,344 -0.27(-3.11%)
Nov 08, 2024 8.850 9.050 8.630 8.670 618,829 -0.02(-0.23%)
Nov 07, 2024 9.400 9.400 8.525 8.690 1,446,864 -1.23(-12.40%)
Nov 06, 2024 9.910 10.20 9.750 9.920 693,106 +0.48(+5.08%)
Nov 05, 2024 9.140 9.460 9.140 9.440 274,289 +0.24(+2.61%)
Nov 04, 2024 9.160 9.400 9.160 9.200 213,388 -0.06(-0.65%)
Nov 01, 2024 9.220 9.290 9.100 9.260 290,209 +0.13(+1.42%)
Oct 31, 2024 9.330 9.340 9.100 9.130 318,564 -0.19(-2.04%)
Oct 30, 2024 9.400 9.540 9.305 9.320 158,211 -0.19(-2.00%)
Oct 29, 2024 9.480 9.640 9.430 9.510 271,184 -0.01(-0.11%)
Oct 28, 2024 9.470 9.555 9.425 9.520 295,534 +0.15(+1.60%)
Oct 25, 2024 9.360 9.490 9.350 9.370 185,007 +0.07(+0.75%)
Oct 24, 2024 9.520 9.530 9.250 9.300 263,829 -0.13(-1.38%)
Oct 23, 2024 9.440 9.500 9.260 9.430 589,156 -0.07(-0.74%)
Oct 22, 2024 9.430 9.690 9.400 9.500 348,804 +0.06(+0.64%)
Oct 21, 2024 9.540 9.580 9.340 9.440 251,602 -0.10(-1.05%)
Oct 18, 2024 9.630 9.745 9.510 9.540 251,207 -0.05(-0.52%)
Oct 17, 2024 9.300 9.630 9.200 9.590 569,147 +0.37(+4.01%)
Oct 16, 2024 9.180 9.425 9.110 9.220 691,438 +0.21(+2.33%)
Oct 15, 2024 8.860 9.360 8.860 9.010 1,510,181 +0.17(+1.92%)
Oct 14, 2024 8.640 8.905 8.600 8.840 423,499 +0.16(+1.84%)
Oct 11, 2024 8.560 8.710 8.535 8.680 274,362 +0.14(+1.64%)
Oct 10, 2024 8.410 8.555 8.350 8.540 245,438 +0.02(+0.23%)
Oct 09, 2024 8.740 8.745 8.510 8.520 213,316 -0.21(-2.41%)
Oct 08, 2024 8.750 8.759 8.660 8.730 294,644 -0.02(-0.23%)
Oct 07, 2024 8.810 8.850 8.670 8.750 274,393 -0.12(-1.35%)
Oct 04, 2024 9.020 9.020 8.803 8.870 178,295 +0.18(+2.07%)
Oct 03, 2024 8.790 8.840 8.530 8.690 398,704 -0.23(-2.58%)
Oct 02, 2024 9.010 9.110 8.920 8.920 180,479 -0.10(-1.11%)
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 and Conditions.