Xperi Corp (XPER) Historical Stock Data
10.19 ↓0.01 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPER is up 0.32% a day on average. There have been 19 days where Xperi Corp closed green and 11 days where XPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.98 | 10.19 | ↑$0.21 (2.10%) | 9.85 | 10.29 | 616.13K |
| 2024-12-19 | 10.34 | 10.20 | ↓$0.14 (-1.35%) | 10.15 | 10.46 | 244.41K |
| 2024-12-18 | 10.62 | 10.18 | ↓$0.44 (-4.14%) | 10.15 | 10.77 | 474.88K |
| 2024-12-17 | 10.76 | 10.56 | ↓$0.20 (-1.86%) | 10.43 | 10.90 | 424.43K |
| 2024-12-16 | 10.72 | 10.77 | ↑$0.05 (0.47%) | 10.61 | 11.08 | 522.08K |
| 2024-12-13 | 10.46 | 10.72 | ↑$0.26 (2.49%) | 10.46 | 10.87 | 702.78K |
| 2024-12-12 | 10.02 | 10.43 | ↑$0.41 (4.09%) | 9.96 | 10.54 | 487.58K |
| 2024-12-11 | 9.97 | 10.07 | ↑$0.10 (1.00%) | 9.89 | 10.23 | 575.46K |
| 2024-12-10 | 9.80 | 9.91 | ↑$0.11 (1.12%) | 9.76 | 10.08 | 541.13K |
| 2024-12-09 | 9.65 | 9.80 | ↑$0.15 (1.55%) | 9.60 | 9.85 | 657.90K |
| 2024-12-06 | 9.38 | 9.65 | ↑$0.27 (2.88%) | 9.34 | 9.66 | 454.08K |
| 2024-12-05 | 9.65 | 9.36 | ↓$0.29 (-3.01%) | 9.36 | 9.65 | 422.78K |
| 2024-12-04 | 9.29 | 9.65 | ↑$0.36 (3.88%) | 9.27 | 9.67 | 579.86K |
| 2024-12-03 | 9.24 | 9.27 | ↑$0.03 (0.32%) | 9.07 | 9.28 | 415.64K |
| 2024-12-02 | 9.13 | 9.30 | ↑$0.17 (1.86%) | 9.04 | 9.40 | 802.27K |
| 2024-11-29 | 9.82 | 9.47 | ↓$0.35 (-3.56%) | 9.45 | 9.88 | 355.25K |
| 2024-11-27 | 9.36 | 9.72 | ↑$0.36 (3.85%) | 9.36 | 9.97 | 779.98K |
| 2024-11-26 | 9.28 | 9.22 | ↓$0.06 (-0.65%) | 9.11 | 9.42 | 413.68K |
| 2024-11-25 | 9.18 | 9.33 | ↑$0.15 (1.63%) | 9.05 | 9.35 | 808.79K |
| 2024-11-22 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.68 | 8.86 | 319.63K |
| 2024-11-21 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.51 | 8.82 | 532.98K |
| 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 |
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