Xperi Inc. ( XPER) - Price History
Monthly price history for XPER (Xperi Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.76 | $7.76 |
| May 2026 | $7.95 | $7.95 |
| April 2026 | $6.69 | $6.69 |
| March 2026 | $5.60 | $5.60 |
| February 2026 | $6.13 | $6.13 |
| January 2026 | $5.66 | $5.66 |
| December 2025 | $5.86 | $5.86 |
| November 2025 | $5.79 | $5.79 |
| October 2025 | $6.72 | $6.72 |
| September 2025 | $6.48 | $6.48 |
| August 2025 | $6 | $6 |
| July 2025 | $6.02 | $6.02 |
| June 2025 | $7.91 | $7.91 |
| May 2025 | $7.79 | $7.79 |
| April 2025 | $7.39 | $7.39 |
| March 2025 | $7.72 | $7.72 |
| February 2025 | $8.46 | $8.46 |
| January 2025 | $9.02 | $9.02 |
| December 2024 | $10.27 | $10.27 |
| November 2024 | $9.47 | $9.47 |
| October 2024 | $9.13 | $9.13 |
| September 2024 | $9.24 | $9.24 |
| August 2024 | $8.82 | $8.82 |
| July 2024 | $8.17 | $8.17 |
| June 2024 | $8.21 | $8.21 |
| May 2024 | $8.81 | $8.81 |
| April 2024 | $10.51 | $10.51 |
| March 2024 | $12.06 | $12.06 |
| February 2024 | $10.96 | $10.96 |
| January 2024 | $10.68 | $10.68 |
| December 2023 | $11.02 | $11.02 |
| November 2023 | $10.32 | $10.32 |
| October 2023 | $8.49 | $8.49 |
| September 2023 | $9.86 | $9.86 |
| August 2023 | $11.80 | $11.80 |
| July 2023 | $13.12 | $13.12 |
| June 2023 | $13.15 | $13.15 |
| May 2023 | $11.83 | $11.83 |
| April 2023 | $9.49 | $9.49 |
| March 2023 | $10.93 | $10.93 |
| February 2023 | $11.69 | $11.69 |
| January 2023 | $10.35 | $10.35 |
| December 2022 | $8.61 | $8.61 |
| November 2022 | $10.71 | $10.71 |
| October 2022 | $13.97 | $13.97 |
| September 2022 | $26 | $26 |
| August 2022 | $15.91 | $15.91 |
| July 2022 | $16.71 | $16.76 |
| June 2022 | $14.39 | $14.43 |
| May 2022 | $16.41 | $16.46 |
| April 2022 | $15.50 | $15.60 |
| March 2022 | $17.21 | $17.32 |
| February 2022 | $17.16 | $17.32 |
| January 2022 | $16.72 | $16.87 |
| December 2021 | $18.74 | $18.91 |
| November 2021 | $17.76 | $17.92 |
| October 2021 | $17.71 | $17.92 |
| September 2021 | $18.62 | $18.84 |
| August 2021 | $21.12 | $21.37 |
| July 2021 | $20.48 | $20.77 |
| June 2021 | $21.93 | $22.24 |
| May 2021 | $21.12 | $21.42 |
| April 2021 | $20.21 | $20.55 |
| March 2021 | $21.41 | $21.77 |
| February 2021 | $20.71 | $21.10 |
| January 2021 | $18.90 | $19.26 |
| December 2020 | $20.51 | $20.90 |
| November 2020 | $18.73 | $19.08 |
| October 2020 | $12.14 | $12.40 |
| September 2020 | $11.25 | $11.49 |
| August 2020 | $12.27 | $12.53 |
| July 2020 | $17.98 | $18.44 |
| June 2020 | $14.39 | $14.76 |
| May 2020 | $13.41 | $13.75 |
| April 2020 | $14.71 | $15.28 |
| March 2020 | $13.39 | $13.91 |
| February 2020 | $16.35 | $17.19 |
| January 2020 | $15.31 | $16.09 |
| December 2019 | $17.60 | $18.50 |
| November 2019 | $18.83 | $19.79 |
| October 2019 | $19.13 | $20.31 |
| September 2019 | $19.47 | $20.68 |
| August 2019 | $17.25 | $18.32 |
| July 2019 | $19.89 | $21.35 |
| June 2019 | $19.19 | $20.59 |
| May 2019 | $19.58 | $21.01 |
| April 2019 | $22.94 | $24.85 |
| March 2019 | $21.60 | $23.40 |
| February 2019 | $21.97 | $24 |
| January 2019 | $19.62 | $21.43 |
| December 2018 | $16.84 | $18.39 |
| November 2018 | $12.91 | $14.10 |
| October 2018 | $11.73 | $13 |
| September 2018 | $13.40 | $14.85 |
| August 2018 | $14.17 | $15.70 |
| July 2018 | $14.84 | $16.65 |
| June 2018 | $14.35 | $16.10 |
| May 2018 | $17.61 | $19.75 |
| April 2018 | $19.43 | $22 |
| March 2018 | $18.68 | $21.15 |
| February 2018 | $19.47 | $22.05 |
| January 2018 | $19.64 | $22.45 |
| December 2017 | $21.35 | $24.40 |
| November 2017 | $16.89 | $19.30 |
| October 2017 | $19.93 | $23 |
| September 2017 | $21.92 | $25.30 |
| August 2017 | $23.61 | $27.25 |
| July 2017 | $25.14 | $29.25 |
| June 2017 | $25.61 | $29.80 |
| May 2017 | $26.35 | $30.65 |
| April 2017 | $28.70 | $33.60 |
| March 2017 | $29 | $33.95 |
| February 2017 | $30.62 | $35.85 |
| January 2017 | $38.40 | $45.20 |
| December 2016 | $37.55 | $44.20 |
| November 2016 | $33.65 | $39.60 |
| October 2016 | $31.35 | $37.10 |
| September 2016 | $32.49 | $38.44 |
| August 2016 | $28.34 | $33.54 |
| July 2016 | $26.99 | $32.14 |
| June 2016 | $25.74 | $30.64 |
| May 2016 | $27.10 | $32.27 |
| April 2016 | $23.96 | $28.72 |
| March 2016 | $25.86 | $31 |
| February 2016 | $24.59 | $29.48 |
| January 2016 | $23.87 | $28.82 |
| December 2015 | $24.86 | $30.01 |
| November 2015 | $26.38 | $31.85 |
| October 2015 | $28.79 | $34.97 |
| September 2015 | $26.68 | $32.41 |
| August 2015 | $26.95 | $32.74 |
| July 2015 | $28.35 | $34.66 |
| June 2015 | $31.07 | $37.98 |
| May 2015 | $31.53 | $38.55 |
| April 2015 | $29.39 | $36.11 |
| March 2015 | $32.78 | $40.28 |
| February 2015 | $32.60 | $40.06 |
| January 2015 | $30.02 | $37.08 |
| December 2014 | $28.96 | $35.76 |
| November 2014 | $27.68 | $34.18 |
| October 2014 | $24.53 | $30.39 |
| September 2014 | $21.46 | $26.58 |
| August 2014 | $23.87 | $29.57 |
| July 2014 | $20.44 | $25.41 |
| June 2014 | $17.76 | $22.08 |
| May 2014 | $17.60 | $22.49 |
| April 2014 | $17.16 | $21.93 |
| March 2014 | $18.49 | $23.63 |
| February 2014 | $16.91 | $21.72 |
| January 2014 | $15.46 | $19.85 |
| December 2013 | $15.35 | $19.71 |
| November 2013 | $15.58 | $20 |
| October 2013 | $14.74 | $19.02 |
| September 2013 | $14.98 | $19.34 |
| August 2013 | $14.21 | $18.34 |
| July 2013 | $15.47 | $20.07 |
| June 2013 | $16.03 | $20.80 |
| May 2013 | $15.99 | $20.75 |
| April 2013 | $15.39 | $20.37 |
| March 2013 | $14.17 | $18.75 |
| February 2013 | $13.40 | $17.84 |
| January 2013 | $13.18 | $17.55 |
| December 2012 | $12.36 | $16.45 |
| November 2012 | $12.21 | $16.25 |
| October 2012 | $10.64 | $14.17 |
| September 2012 | $10.28 | $13.68 |
| August 2012 | $11.47 | $15.27 |
| July 2012 | $10.78 | $14.45 |
| June 2012 | $11.47 | $15.37 |
| May 2012 | $10.14 | $13.59 |
| April 2012 | $11.59 | $15.64 |
| March 2012 | $12.78 | $17.25 |
| February 2012 | $12.45 | $16.80 |
| January 2012 | $14.67 | $19.80 |
| December 2011 | $12.41 | $16.75 |
| November 2011 | $12.85 | $17.35 |
| October 2011 | $10.20 | $13.77 |
| September 2011 | $8.85 | $11.94 |
| August 2011 | $10.42 | $14.07 |
| July 2011 | $11.64 | $15.71 |
| June 2011 | $12.70 | $17.14 |
| May 2011 | $12.82 | $17.30 |
| April 2011 | $14.64 | $19.76 |
| March 2011 | $13.53 | $18.26 |
| February 2011 | $12.90 | $17.41 |
| January 2011 | $12.83 | $17.32 |
| December 2010 | $16.41 | $22.15 |
| November 2010 | $14.75 | $19.91 |
| October 2010 | $14.60 | $19.71 |
| September 2010 | $13.71 | $18.50 |
| August 2010 | $11.26 | $15.20 |
| July 2010 | $12.58 | $16.98 |
| June 2010 | $11.89 | $16.05 |
| May 2010 | $12.88 | $17.38 |
| April 2010 | $15.02 | $20.28 |
| March 2010 | $15.02 | $20.28 |
| February 2010 | $13.31 | $17.96 |
| January 2010 | $12.72 | $17.17 |
| December 2009 | $17.24 | $23.27 |
| November 2009 | $17.54 | $23.67 |
| October 2009 | $16.38 | $22.11 |
| September 2009 | $20.66 | $27.89 |
| August 2009 | $18.62 | $25.13 |
| July 2009 | $20.81 | $28.09 |
| June 2009 | $18.74 | $25.29 |
| May 2009 | $17.40 | $23.48 |
| April 2009 | $10.40 | $14.04 |
| March 2009 | $9.91 | $13.37 |
| February 2009 | $8 | $10.80 |
| January 2009 | $8.71 | $11.76 |
| December 2008 | $8.80 | $11.88 |
| November 2008 | $13.62 | $18.38 |
| October 2008 | $12.80 | $17.28 |
| September 2008 | $12.11 | $16.34 |
| August 2008 | $17.24 | $23.27 |
| July 2008 | $12.91 | $17.42 |
| June 2008 | $12.13 | $16.37 |
| May 2008 | $15.61 | $21.07 |
| April 2008 | $14.99 | $20.24 |
| March 2008 | $15.41 | $20.80 |
| February 2008 | $17.45 | $23.56 |
| January 2008 | $29.02 | $39.17 |
| December 2007 | $30.82 | $41.60 |
| November 2007 | $28.61 | $38.62 |
| October 2007 | $28.29 | $38.19 |
| September 2007 | $27.78 | $37.50 |
| August 2007 | $27.14 | $36.63 |
| July 2007 | $30.47 | $41.13 |
| June 2007 | $30.04 | $40.55 |
| May 2007 | $33.65 | $45.42 |
| April 2007 | $31.70 | $42.79 |
| March 2007 | $29.44 | $39.74 |
| February 2007 | $29.90 | $40.36 |
| January 2007 | $28.33 | $38.24 |
| December 2006 | $29.89 | $40.34 |
| November 2006 | $28.06 | $37.87 |
| October 2006 | $25.86 | $34.91 |
| September 2006 | $25.77 | $34.78 |
| August 2006 | $24.37 | $32.90 |
| July 2006 | $23.31 | $31.47 |
| June 2006 | $20.37 | $27.50 |
| May 2006 | $20.92 | $28.24 |
| April 2006 | $23.76 | $32.07 |
| March 2006 | $23.77 | $32.08 |
| February 2006 | $23.14 | $31.23 |
| January 2006 | $23.91 | $32.28 |
| December 2005 | $19.15 | $25.85 |
| November 2005 | $20.43 | $27.57 |
| October 2005 | $20.67 | $27.90 |
| September 2005 | $22.16 | $29.91 |
| August 2005 | $24.57 | $33.17 |
| July 2005 | $26.02 | $35.12 |
| June 2005 | $24.75 | $33.41 |
| May 2005 | $21.81 | $29.44 |
| April 2005 | $19.68 | $26.57 |
| March 2005 | $32.03 | $43.23 |
| February 2005 | $30.18 | $40.74 |
| January 2005 | $28.82 | $38.90 |
| December 2004 | $27.57 | $37.21 |
| November 2004 | $26.34 | $35.55 |
| October 2004 | $20.69 | $27.93 |
| September 2004 | $16.37 | $22.10 |
| August 2004 | $14.44 | $19.49 |
| July 2004 | $12.89 | $17.40 |
| June 2004 | $13.35 | $18.02 |
| May 2004 | $13.04 | $17.60 |
| April 2004 | $13.13 | $17.72 |
| March 2004 | $13.53 | $18.26 |
| February 2004 | $14.37 | $19.40 |
| January 2004 | $13.34 | $18 |
| December 2003 | $13.94 | $18.81 |
| November 2003 | $13.52 | $18.25 |
XPER
Price: $7.76
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.99 USD
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 234800
Ebitda: 51.9 millionMarket Capitalization: 361.1 million
Average Dividend Frequency: 1