Xperi Inc. - Price History
Monthly price history for XPER (Xperi Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 12.06 USD | 12.06 USD |
February 2024 | 10.95 USD | 10.95 USD |
January 2024 | 10.68 USD | 10.68 USD |
December 2023 | 11.02 USD | 11.02 USD |
November 2023 | 10.32 USD | 10.32 USD |
October 2023 | 8.49 USD | 8.49 USD |
September 2023 | 9.86 USD | 9.86 USD |
August 2023 | 11.80 USD | 11.80 USD |
July 2023 | 13.12 USD | 13.12 USD |
June 2023 | 13.15 USD | 13.15 USD |
May 2023 | 11.83 USD | 11.83 USD |
April 2023 | 9.49 USD | 9.49 USD |
March 2023 | 10.93 USD | 10.93 USD |
February 2023 | 11.69 USD | 11.69 USD |
January 2023 | 10.35 USD | 10.35 USD |
December 2022 | 8.61 USD | 8.61 USD |
November 2022 | 10.71 USD | 10.71 USD |
October 2022 | 13.97 USD | 13.97 USD |
September 2022 | 26.00 USD | 26.00 USD |
August 2022 | 15.91 USD | 15.91 USD |
July 2022 | 16.71 USD | 16.76 USD |
June 2022 | 14.39 USD | 14.43 USD |
May 2022 | 16.41 USD | 16.46 USD |
April 2022 | 15.50 USD | 15.60 USD |
March 2022 | 17.21 USD | 17.32 USD |
February 2022 | 17.16 USD | 17.32 USD |
January 2022 | 16.72 USD | 16.87 USD |
December 2021 | 18.74 USD | 18.91 USD |
November 2021 | 17.76 USD | 17.92 USD |
October 2021 | 17.71 USD | 17.92 USD |
September 2021 | 18.62 USD | 18.84 USD |
August 2021 | 21.12 USD | 21.37 USD |
July 2021 | 20.48 USD | 20.77 USD |
June 2021 | 21.93 USD | 22.24 USD |
May 2021 | 21.12 USD | 21.42 USD |
April 2021 | 20.21 USD | 20.55 USD |
March 2021 | 21.41 USD | 21.77 USD |
February 2021 | 20.71 USD | 21.10 USD |
January 2021 | 18.90 USD | 19.26 USD |
December 2020 | 20.51 USD | 20.90 USD |
November 2020 | 18.73 USD | 19.08 USD |
October 2020 | 12.14 USD | 12.40 USD |
September 2020 | 11.25 USD | 11.49 USD |
August 2020 | 12.27 USD | 12.53 USD |
July 2020 | 17.98 USD | 18.44 USD |
June 2020 | 14.39 USD | 14.76 USD |
May 2020 | 13.41 USD | 13.75 USD |
April 2020 | 14.71 USD | 15.28 USD |
March 2020 | 13.39 USD | 13.91 USD |
February 2020 | 16.35 USD | 17.19 USD |
January 2020 | 15.31 USD | 16.09 USD |
December 2019 | 17.60 USD | 18.50 USD |
November 2019 | 18.83 USD | 19.79 USD |
October 2019 | 19.13 USD | 20.31 USD |
September 2019 | 19.47 USD | 20.68 USD |
August 2019 | 17.25 USD | 18.32 USD |
July 2019 | 19.89 USD | 21.35 USD |
June 2019 | 19.19 USD | 20.59 USD |
May 2019 | 19.58 USD | 21.01 USD |
April 2019 | 22.94 USD | 24.85 USD |
March 2019 | 21.60 USD | 23.40 USD |
February 2019 | 21.97 USD | 24.00 USD |
January 2019 | 19.62 USD | 21.43 USD |
December 2018 | 16.84 USD | 18.39 USD |
November 2018 | 12.91 USD | 14.10 USD |
October 2018 | 11.73 USD | 13.00 USD |
September 2018 | 13.40 USD | 14.85 USD |
August 2018 | 14.17 USD | 15.70 USD |
July 2018 | 14.84 USD | 16.65 USD |
June 2018 | 14.35 USD | 16.10 USD |
May 2018 | 17.61 USD | 19.75 USD |
April 2018 | 19.43 USD | 22.00 USD |
March 2018 | 18.68 USD | 21.15 USD |
February 2018 | 19.47 USD | 22.05 USD |
January 2018 | 19.64 USD | 22.45 USD |
December 2017 | 21.35 USD | 24.40 USD |
November 2017 | 16.89 USD | 19.30 USD |
October 2017 | 19.93 USD | 23.00 USD |
September 2017 | 21.92 USD | 25.30 USD |
August 2017 | 23.61 USD | 27.25 USD |
July 2017 | 25.14 USD | 29.25 USD |
June 2017 | 25.61 USD | 29.80 USD |
May 2017 | 26.35 USD | 30.65 USD |
April 2017 | 28.70 USD | 33.60 USD |
March 2017 | 29.00 USD | 33.95 USD |
February 2017 | 30.62 USD | 35.85 USD |
January 2017 | 38.40 USD | 45.20 USD |
December 2016 | 37.55 USD | 44.20 USD |
November 2016 | 33.65 USD | 39.60 USD |
October 2016 | 31.35 USD | 37.10 USD |
September 2016 | 32.49 USD | 38.44 USD |
August 2016 | 28.34 USD | 33.54 USD |
July 2016 | 26.99 USD | 32.14 USD |
June 2016 | 25.74 USD | 30.64 USD |
May 2016 | 27.10 USD | 32.27 USD |
April 2016 | 23.96 USD | 28.72 USD |
March 2016 | 25.86 USD | 31.00 USD |
February 2016 | 24.59 USD | 29.48 USD |
January 2016 | 23.87 USD | 28.82 USD |
December 2015 | 24.86 USD | 30.01 USD |
November 2015 | 26.38 USD | 31.85 USD |
October 2015 | 28.79 USD | 34.97 USD |
September 2015 | 26.68 USD | 32.41 USD |
August 2015 | 26.95 USD | 32.74 USD |
July 2015 | 28.35 USD | 34.66 USD |
June 2015 | 31.07 USD | 37.98 USD |
May 2015 | 31.53 USD | 38.55 USD |
April 2015 | 29.39 USD | 36.11 USD |
March 2015 | 32.78 USD | 40.28 USD |
February 2015 | 32.60 USD | 40.06 USD |
January 2015 | 30.02 USD | 37.08 USD |
December 2014 | 28.96 USD | 35.76 USD |
November 2014 | 27.68 USD | 34.18 USD |
October 2014 | 24.53 USD | 30.39 USD |
September 2014 | 21.46 USD | 26.58 USD |
August 2014 | 23.87 USD | 29.57 USD |
July 2014 | 20.44 USD | 25.41 USD |
June 2014 | 17.76 USD | 22.08 USD |
May 2014 | 17.60 USD | 22.49 USD |
April 2014 | 17.16 USD | 21.93 USD |
March 2014 | 18.49 USD | 23.63 USD |
February 2014 | 16.91 USD | 21.72 USD |
January 2014 | 15.46 USD | 19.85 USD |
December 2013 | 15.35 USD | 19.71 USD |
November 2013 | 15.58 USD | 20.00 USD |
October 2013 | 14.74 USD | 19.02 USD |
September 2013 | 14.98 USD | 19.34 USD |
August 2013 | 14.21 USD | 18.34 USD |
July 2013 | 15.47 USD | 20.07 USD |
June 2013 | 16.03 USD | 20.80 USD |
May 2013 | 15.99 USD | 20.75 USD |
April 2013 | 15.39 USD | 20.37 USD |
March 2013 | 14.17 USD | 18.75 USD |
February 2013 | 13.40 USD | 17.84 USD |
January 2013 | 13.18 USD | 17.55 USD |
December 2012 | 12.36 USD | 16.45 USD |
November 2012 | 12.21 USD | 16.25 USD |
October 2012 | 10.64 USD | 14.17 USD |
September 2012 | 10.28 USD | 13.68 USD |
August 2012 | 11.47 USD | 15.27 USD |
July 2012 | 10.78 USD | 14.45 USD |
June 2012 | 11.47 USD | 15.37 USD |
May 2012 | 10.14 USD | 13.59 USD |
April 2012 | 11.59 USD | 15.64 USD |
March 2012 | 12.78 USD | 17.25 USD |
February 2012 | 12.45 USD | 16.80 USD |
January 2012 | 14.67 USD | 19.80 USD |
December 2011 | 12.41 USD | 16.75 USD |
November 2011 | 12.85 USD | 17.35 USD |
October 2011 | 10.20 USD | 13.77 USD |
September 2011 | 8.85 USD | 11.94 USD |
August 2011 | 10.42 USD | 14.07 USD |
July 2011 | 11.64 USD | 15.71 USD |
June 2011 | 12.70 USD | 17.14 USD |
May 2011 | 12.82 USD | 17.30 USD |
April 2011 | 14.64 USD | 19.76 USD |
March 2011 | 13.53 USD | 18.26 USD |
February 2011 | 12.90 USD | 17.41 USD |
January 2011 | 12.83 USD | 17.32 USD |
December 2010 | 16.41 USD | 22.15 USD |
November 2010 | 14.75 USD | 19.91 USD |
October 2010 | 14.60 USD | 19.71 USD |
September 2010 | 13.71 USD | 18.50 USD |
August 2010 | 11.26 USD | 15.20 USD |
July 2010 | 12.58 USD | 16.98 USD |
June 2010 | 11.89 USD | 16.05 USD |
May 2010 | 12.88 USD | 17.38 USD |
April 2010 | 15.02 USD | 20.28 USD |
March 2010 | 15.02 USD | 20.28 USD |
February 2010 | 13.31 USD | 17.96 USD |
January 2010 | 12.72 USD | 17.17 USD |
December 2009 | 17.24 USD | 23.27 USD |
November 2009 | 17.54 USD | 23.67 USD |
October 2009 | 16.38 USD | 22.11 USD |
September 2009 | 20.66 USD | 27.89 USD |
August 2009 | 18.62 USD | 25.13 USD |
July 2009 | 20.81 USD | 28.09 USD |
June 2009 | 18.74 USD | 25.29 USD |
May 2009 | 17.40 USD | 23.48 USD |
April 2009 | 10.40 USD | 14.04 USD |
March 2009 | 9.91 USD | 13.37 USD |
February 2009 | 8.00 USD | 10.80 USD |
January 2009 | 8.71 USD | 11.76 USD |
December 2008 | 8.80 USD | 11.88 USD |
November 2008 | 13.62 USD | 18.38 USD |
October 2008 | 12.80 USD | 17.28 USD |
September 2008 | 12.11 USD | 16.34 USD |
August 2008 | 17.24 USD | 23.27 USD |
July 2008 | 12.91 USD | 17.42 USD |
June 2008 | 12.13 USD | 16.37 USD |
May 2008 | 15.61 USD | 21.07 USD |
April 2008 | 14.99 USD | 20.24 USD |
March 2008 | 15.41 USD | 20.80 USD |
February 2008 | 17.45 USD | 23.56 USD |
January 2008 | 29.02 USD | 39.17 USD |
December 2007 | 30.82 USD | 41.60 USD |
November 2007 | 28.61 USD | 38.62 USD |
October 2007 | 28.29 USD | 38.19 USD |
September 2007 | 27.78 USD | 37.50 USD |
August 2007 | 27.14 USD | 36.63 USD |
July 2007 | 30.47 USD | 41.13 USD |
June 2007 | 30.04 USD | 40.55 USD |
May 2007 | 33.65 USD | 45.42 USD |
April 2007 | 31.70 USD | 42.79 USD |
March 2007 | 29.44 USD | 39.74 USD |
February 2007 | 29.90 USD | 40.36 USD |
January 2007 | 28.33 USD | 38.24 USD |
December 2006 | 29.89 USD | 40.34 USD |
November 2006 | 28.06 USD | 37.87 USD |
October 2006 | 25.86 USD | 34.91 USD |
September 2006 | 25.77 USD | 34.78 USD |
August 2006 | 24.37 USD | 32.90 USD |
July 2006 | 23.31 USD | 31.47 USD |
June 2006 | 20.37 USD | 27.50 USD |
May 2006 | 20.92 USD | 28.24 USD |
April 2006 | 23.76 USD | 32.07 USD |
March 2006 | 23.77 USD | 32.08 USD |
February 2006 | 23.14 USD | 31.23 USD |
January 2006 | 23.91 USD | 32.28 USD |
December 2005 | 19.15 USD | 25.85 USD |
November 2005 | 20.43 USD | 27.57 USD |
October 2005 | 20.67 USD | 27.90 USD |
September 2005 | 22.16 USD | 29.91 USD |
August 2005 | 24.57 USD | 33.17 USD |
July 2005 | 26.02 USD | 35.12 USD |
June 2005 | 24.75 USD | 33.41 USD |
May 2005 | 21.81 USD | 29.44 USD |
April 2005 | 19.68 USD | 26.57 USD |
March 2005 | 32.03 USD | 43.23 USD |
February 2005 | 30.18 USD | 40.74 USD |
January 2005 | 28.82 USD | 38.90 USD |
December 2004 | 27.57 USD | 37.21 USD |
November 2004 | 26.34 USD | 35.55 USD |
October 2004 | 20.69 USD | 27.93 USD |
September 2004 | 16.37 USD | 22.10 USD |
August 2004 | 14.44 USD | 19.49 USD |
July 2004 | 12.89 USD | 17.40 USD |
June 2004 | 13.35 USD | 18.02 USD |
May 2004 | 13.04 USD | 17.60 USD |
April 2004 | 13.13 USD | 17.72 USD |
March 2004 | 13.53 USD | 18.26 USD |
February 2004 | 14.37 USD | 19.40 USD |
January 2004 | 13.34 USD | 18.00 USD |
December 2003 | 13.94 USD | 18.81 USD |
November 2003 | 13.52 USD | 18.25 USD |
XPER
Price: 12.06USD
Forward Dividend Yield: 0.41%
Payout Ratio: -1.03%
Dividend Per Share: 0.05 USD
Earnings Per Share: -9.67 USD
P/E Ratio: -1.12
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 234800
Ebitda: 51.9 millionMarket Capitalization: 490.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -25.00%
DGR5: -15.00%
DGR10: 14.01%