XPER - Xperi Inc
5.95
-0.120 -2.017%
Share volume: 415,811
Last Updated: 03-10-2026
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.07
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $6.08 | $6.08 | $6.13 | $6.13 | $5.94 | $5.94 | $5.95 | $5.95 | 415,811 | $415,811.00 |
| 03-09-2026 | $6.06 | $6.06 | $6.11 | $6.11 | $5.85 | $5.85 | $6.07 | $6.07 | 275,100 | $275,100.00 |
| 03-06-2026 | $6.11 | $6.11 | $6.18 | $6.18 | $5.98 | $5.98 | $6.16 | $6.16 | 674,287 | $674,287.00 |
| 03-05-2026 | $6.40 | $6.40 | $6.47 | $6.47 | $6.15 | $6.15 | $6.23 | $6.23 | 494,347 | $494,347.00 |
| 03-04-2026 | $6.18 | $6.18 | $6.50 | $6.50 | $6.06 | $6.06 | $6.39 | $6.39 | 680,772 | $680,772.00 |
| 03-03-2026 | $5.93 | $5.93 | $6.27 | $6.27 | $5.93 | $5.93 | $6.14 | $6.14 | 594,069 | $594,069.00 |
| 03-02-2026 | $5.83 | $5.83 | $6.21 | $6.21 | $5.78 | $5.78 | $6.19 | $6.19 | 894,434 | $894,434.00 |
| 02-27-2026 | $5.66 | $5.66 | $6.23 | $6.23 | $5.64 | $5.64 | $6.13 | $6.13 | 664,489 | $664,489.00 |
| 02-26-2026 | $5.67 | $5.67 | $5.83 | $5.83 | $5.32 | $5.32 | $5.78 | $5.78 | 484,066 | $484,066.00 |
| 02-25-2026 | $5.45 | $5.45 | $5.59 | $5.59 | $5.34 | $5.34 | $5.56 | $5.56 | 468,325 | $468,325.00 |