Xperi Inc. - Price History

Monthly price history for XPER (Xperi Inc.)

DateAdjusted priceReal 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

52 week price:
7.91
13.62

5-year range yield:
0.21%
1.33%

Forward Dividend Yield: 0.41%

Payout Ratio: -1.03%

Payout Ratio Range:
-8000.00%
500.00%

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 million

Market Capitalization: 490.3 million

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: -25.00%

DGR5: -15.00%

DGR10: 14.01%

Links: