Xperi Inc.XPERNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.61 | $5.80 | $5.61 | $5.71 | 222,956 |
| 1/30/2026 | $5.63 | $5.73 | $5.62 | $5.66 | 377,700 |
| 1/29/2026 | $5.82 | $5.82 | $5.57 | $5.73 | 380,000 |
| 1/28/2026 | $5.92 | $5.93 | $5.71 | $5.77 | 395,500 |
| 1/27/2026 | $5.95 | $5.96 | $5.82 | $5.93 | 314,500 |
| 1/26/2026 | $5.96 | $6.02 | $5.91 | $5.96 | 221,200 |
| 1/23/2026 | $6.19 | $6.19 | $5.93 | $5.97 | 376,500 |
| 1/22/2026 | $6.13 | $6.32 | $6.12 | $6.21 | 330,600 |
| 1/21/2026 | $6.12 | $6.20 | $5.88 | $6.09 | 346,800 |
| 1/20/2026 | $6.05 | $6.26 | $5.95 | $6.10 | 550,300 |
| 1/16/2026 | $6.16 | $6.28 | $6.14 | $6.18 | 535,000 |
| 1/15/2026 | $6.11 | $6.27 | $6.02 | $6.19 | 492,500 |
| 1/14/2026 | $6.04 | $6.22 | $6.04 | $6.10 | 330,800 |
| 1/13/2026 | $6.02 | $6.07 | $5.95 | $6.03 | 223,200 |
| 1/12/2026 | $6.07 | $6.14 | $5.95 | $6.04 | 314,300 |
| 1/9/2026 | $6.11 | $6.17 | $5.91 | $6.11 | 391,300 |
| 1/8/2026 | $6.13 | $6.16 | $6.01 | $6.11 | 301,300 |
| 1/7/2026 | $6.16 | $6.17 | $5.95 | $6.13 | 327,300 |
| 1/6/2026 | $6.13 | $6.24 | $6.03 | $6.18 | 531,100 |
| 1/5/2026 | $5.78 | $6.24 | $5.78 | $6.17 | 666,900 |
| 1/2/2026 | $5.92 | $5.92 | $5.67 | $5.77 | 339,300 |
| 12/31/2025 | $5.96 | $5.96 | $5.81 | $5.86 | 430,800 |
| 12/30/2025 | $5.85 | $6.00 | $5.85 | $5.99 | 369,600 |
| 12/29/2025 | $5.88 | $5.91 | $5.81 | $5.87 | 289,300 |
| 12/26/2025 | $5.92 | $5.93 | $5.79 | $5.93 | 293,600 |
| 12/24/2025 | $5.92 | $5.95 | $5.84 | $5.91 | 139,541 |
| 12/23/2025 | $5.83 | $5.98 | $5.80 | $5.92 | 419,700 |
| 12/22/2025 | $5.86 | $5.97 | $5.86 | $5.89 | 382,900 |
| 12/19/2025 | $5.88 | $5.88 | $5.80 | $5.84 | 419,800 |
| 12/18/2025 | $5.92 | $6.01 | $5.84 | $5.88 | 412,700 |
| 12/17/2025 | $6.06 | $6.08 | $5.81 | $5.82 | 350,700 |
| 12/16/2025 | $5.98 | $6.07 | $5.92 | $6.04 | 541,400 |
| 12/15/2025 | $6.17 | $6.20 | $5.99 | $6.00 | 594,800 |
| 12/12/2025 | $6.20 | $6.27 | $6.12 | $6.16 | 455,825 |
| 12/11/2025 | $6.22 | $6.26 | $6.10 | $6.18 | 342,600 |
| 12/10/2025 | $6.15 | $6.30 | $6.13 | $6.25 | 499,800 |
| 12/9/2025 | $6.00 | $6.18 | $5.97 | $6.15 | 438,100 |
| 12/8/2025 | $6.04 | $6.19 | $6.01 | $6.06 | 249,300 |
| 12/5/2025 | $5.83 | $6.03 | $5.81 | $6.02 | 513,600 |
| 12/4/2025 | $5.95 | $5.95 | $5.82 | $5.87 | 356,700 |
| 12/3/2025 | $5.84 | $6.01 | $5.82 | $6.00 | 376,800 |
| 12/2/2025 | $5.74 | $5.88 | $5.70 | $5.84 | 364,431 |
| 12/1/2025 | $5.74 | $5.76 | $5.63 | $5.70 | 702,200 |
| 11/28/2025 | $5.75 | $5.84 | $5.75 | $5.79 | 177,800 |
| 11/26/2025 | $5.71 | $5.78 | $5.63 | $5.74 | 390,000 |
| 11/25/2025 | $5.79 | $5.92 | $5.63 | $5.71 | 489,517 |
| 11/24/2025 | $5.71 | $5.84 | $5.62 | $5.75 | 695,500 |
| 11/21/2025 | $5.47 | $5.71 | $5.41 | $5.68 | 505,500 |
| 11/20/2025 | $5.70 | $5.77 | $5.40 | $5.44 | 587,200 |
| 11/19/2025 | $5.95 | $5.95 | $5.62 | $5.64 | 658,400 |
| 11/18/2025 | $5.93 | $5.99 | $5.80 | $5.82 | 502,300 |
| 11/17/2025 | $6.17 | $6.22 | $5.93 | $5.96 | 539,900 |
| 11/14/2025 | $6.21 | $6.32 | $6.10 | $6.19 | 533,700 |
| 11/13/2025 | $6.55 | $6.66 | $6.24 | $6.30 | 412,200 |
| 11/12/2025 | $6.64 | $6.70 | $6.53 | $6.59 | 422,800 |
| 11/11/2025 | $6.57 | $6.64 | $6.49 | $6.57 | 449,500 |
| 11/10/2025 | $6.72 | $6.72 | $6.40 | $6.57 | 492,600 |
| 11/7/2025 | $6.74 | $6.82 | $6.51 | $6.59 | 510,000 |
| 11/6/2025 | $7.02 | $7.43 | $6.82 | $6.87 | 999,700 |
| 11/5/2025 | $6.40 | $6.78 | $6.40 | $6.74 | 731,600 |