Xperi Corp (XPER) Historical Stock Data
8.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPER is down -0.05% a day on average. There have been 18 days where Xperi Corp closed green and 12 days where XPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.50 | 8.75 | 565.05K |
| 2024-11-19 | 8.11 | 8.45 | ↑$0.34 (4.19%) | 8.11 | 8.54 | 331.47K |
| 2024-11-18 | 8.13 | 8.24 | ↑$0.11 (1.35%) | 8.06 | 8.24 | 280.26K |
| 2024-11-15 | 8.41 | 8.10 | ↓$0.31 (-3.69%) | 7.92 | 8.44 | 746.87K |
| 2024-11-14 | 8.29 | 8.37 | ↑$0.08 (0.97%) | 8.12 | 8.37 | 325.34K |
| 2024-11-13 | 8.29 | 8.28 | ↓$0.01 (-0.12%) | 8.26 | 8.47 | 295.59K |
| 2024-11-12 | 8.32 | 8.24 | ↓$0.08 (-0.96%) | 8.08 | 8.53 | 537.20K |
| 2024-11-11 | 8.80 | 8.40 | ↓$0.40 (-4.55%) | 8.33 | 8.82 | 1M |
| 2024-11-08 | 8.85 | 8.67 | ↓$0.18 (-2.03%) | 8.63 | 9.05 | 581.08K |
| 2024-11-07 | 9.40 | 8.69 | ↓$0.71 (-7.55%) | 8.53 | 9.40 | 1.45M |
| 2024-11-06 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.80 | 10.19 | 687.12K |
| 2024-11-05 | 9.14 | 9.44 | ↑$0.30 (3.28%) | 9.14 | 9.46 | 274.29K |
| 2024-11-04 | 9.16 | 9.20 | ↑$0.04 (0.44%) | 9.16 | 9.40 | 213.39K |
| 2024-11-01 | 9.22 | 9.26 | ↑$0.04 (0.43%) | 9.10 | 9.29 | 290.21K |
| 2024-10-31 | 9.33 | 9.13 | ↓$0.20 (-2.14%) | 9.10 | 9.33 | 317.96K |
| 2024-10-30 | 9.40 | 9.32 | ↓$0.08 (-0.85%) | 9.31 | 9.54 | 158.21K |
| 2024-10-29 | 9.48 | 9.51 | ↑$0.03 (0.32%) | 9.43 | 9.63 | 271.16K |
| 2024-10-28 | 9.47 | 9.52 | ↑$0.05 (0.53%) | 9.43 | 9.56 | 295.53K |
| 2024-10-25 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.35 | 9.49 | 185.01K |
| 2024-10-24 | 9.52 | 9.30 | ↓$0.22 (-2.31%) | 9.25 | 9.53 | 263.83K |
| 2024-10-23 | 9.44 | 9.43 | ↓$0.01 (-0.11%) | 9.26 | 9.49 | 589.16K |
| 2024-10-22 | 9.43 | 9.50 | ↑$0.07 (0.74%) | 9.41 | 9.69 | 348.80K |
| 2024-10-21 | 9.54 | 9.44 | ↓$0.10 (-1.05%) | 9.34 | 9.58 | 251.64K |
| 2024-10-18 | 9.63 | 9.54 | ↓$0.09 (-0.93%) | 9.51 | 9.75 | 251.21K |
| 2024-10-17 | 9.30 | 9.59 | ↑$0.29 (3.12%) | 9.23 | 9.63 | 569.15K |
| 2024-10-16 | 9.18 | 9.22 | ↑$0.04 (0.44%) | 9.11 | 9.43 | 691.44K |
| 2024-10-15 | 8.86 | 9.01 | ↑$0.15 (1.69%) | 8.86 | 9.36 | 1.51M |
| 2024-10-14 | 8.64 | 8.84 | ↑$0.20 (2.31%) | 8.60 | 8.91 | 423.50K |
| 2024-10-11 | 8.56 | 8.68 | ↑$0.12 (1.40%) | 8.54 | 8.71 | 274.36K |
| 2024-10-10 | 8.41 | 8.54 | ↑$0.13 (1.55%) | 8.35 | 8.55 | 245.39K |
Create an account or log in to view more rows.
$XPER Not Selling
Hodling for thousands!
$XPER overvalued
$XPER has just been halted from trading.
$XPER get over the hump
$XPER looks good
$XPER Dumping started...
Get out while you can...
$XPER I'll say it again slowwwllyyyy! Better stocks to short by far
$XPER Bullish AF ??
$XPER just waiting to short this bad boy.
$XPER green shoots