Xperi Holding Corporation - Common Stock (XPER)
9.2000
-0.2500 (-2.65%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2025 | 9.43 | 9.43 | 9.08 | 9.20 | 368,651 | 9.20 |
| 2/10/2025 | 9.29 | 9.59 | 9.19 | 9.45 | 234,494 | 9.45 |
| 2/07/2025 | 9.29 | 9.32 | 9.10 | 9.21 | 163,937 | 9.21 |
| 2/06/2025 | 9.41 | 9.42 | 9.24 | 9.25 | 185,752 | 9.25 |
| 2/05/2025 | 9.16 | 9.34 | 9.06 | 9.33 | 154,814 | 9.33 |
| 2/04/2025 | 8.93 | 9.14 | 8.91 | 9.12 | 134,890 | 9.12 |
| 2/03/2025 | 8.80 | 9.14 | 8.73 | 8.98 | 222,651 | 8.98 |
| 1/31/2025 | 9.14 | 9.17 | 8.86 | 9.02 | 446,158 | 9.02 |
| 1/30/2025 | 9.09 | 9.22 | 8.96 | 9.13 | 236,644 | 9.13 |
| 1/29/2025 | 9.04 | 9.20 | 9.01 | 9.04 | 248,194 | 9.04 |
| 1/28/2025 | 8.83 | 9.10 | 8.69 | 9.02 | 384,999 | 9.02 |
| 1/27/2025 | 8.93 | 9.05 | 8.80 | 8.86 | 322,220 | 8.86 |
| 1/24/2025 | 9.07 | 9.13 | 8.90 | 8.95 | 236,707 | 8.95 |
| 1/23/2025 | 8.93 | 9.12 | 8.83 | 9.10 | 193,973 | 9.10 |
| 1/22/2025 | 9.15 | 9.15 | 8.96 | 9.02 | 301,833 | 9.02 |
| 1/21/2025 | 9.14 | 9.30 | 9.07 | 9.12 | 278,019 | 9.12 |
| 1/17/2025 | 9.17 | 9.17 | 8.91 | 9.01 | 262,656 | 9.01 |
| 1/16/2025 | 9.01 | 9.14 | 8.95 | 9.03 | 270,224 | 9.03 |
| 1/15/2025 | 9.14 | 9.22 | 8.99 | 9.03 | 217,666 | 9.03 |
| 1/14/2025 | 9.10 | 9.20 | 8.83 | 8.92 | 344,090 | 8.92 |
| 1/13/2025 | 8.98 | 9.13 | 8.82 | 9.10 | 343,235 | 9.10 |
| 1/10/2025 | 9.74 | 9.77 | 9.19 | 9.19 | 313,475 | 9.19 |
| 1/08/2025 | 10.20 | 10.20 | 9.86 | 9.93 | 252,514 | 9.93 |
| 1/07/2025 | 10.56 | 10.62 | 10.25 | 10.29 | 287,693 | 10.29 |
| 1/06/2025 | 10.34 | 10.61 | 10.34 | 10.55 | 365,760 | 10.55 |
| 1/03/2025 | 10.45 | 10.53 | 10.14 | 10.34 | 400,822 | 10.34 |
| 1/02/2025 | 10.31 | 10.47 | 10.15 | 10.45 | 496,050 | 10.45 |
| 12/31/2024 | 10.07 | 0.00 | 10.27 | 10.27 | 0 | 10.27 |
| 12/30/2024 | 9.98 | 10.17 | 9.90 | 10.07 | 193,764 | 10.07 |
| 12/27/2024 | 10.28 | 10.37 | 10.03 | 10.13 | 201,882 | 10.13 |
| 12/26/2024 | 10.24 | 10.42 | 10.20 | 10.35 | 205,038 | 10.35 |
| 12/24/2024 | 10.21 | 10.35 | 10.15 | 10.29 | 124,533 | 10.29 |
| 12/23/2024 | 10.14 | 10.28 | 10.10 | 10.21 | 368,800 | 10.21 |
| 12/20/2024 | 9.98 | 10.29 | 9.85 | 10.19 | 616,320 | 10.19 |
| 12/19/2024 | 10.34 | 10.46 | 10.15 | 10.22 | 206,184 | 10.22 |
| 12/18/2024 | 10.62 | 10.77 | 10.14 | 10.18 | 475,377 | 10.18 |
| 12/17/2024 | 10.76 | 10.90 | 10.43 | 10.56 | 424,432 | 10.56 |
| 12/16/2024 | 10.72 | 11.07 | 10.61 | 10.77 | 522,078 | 10.77 |
| 12/13/2024 | 10.46 | 10.87 | 10.46 | 10.72 | 702,984 | 10.72 |
| 12/12/2024 | 10.02 | 10.54 | 9.96 | 10.43 | 487,594 | 10.43 |
| 12/11/2024 | 9.97 | 10.22 | 9.89 | 10.07 | 575,456 | 10.07 |
| 12/10/2024 | 9.80 | 10.08 | 9.76 | 9.91 | 541,133 | 9.91 |
| 12/09/2024 | 9.65 | 9.85 | 9.60 | 9.80 | 657,900 | 9.80 |
| 12/06/2024 | 9.38 | 9.66 | 9.34 | 9.65 | 454,082 | 9.65 |
| 12/05/2024 | 9.65 | 9.68 | 9.36 | 9.36 | 422,817 | 9.36 |
| 12/04/2024 | 9.29 | 9.67 | 9.27 | 9.65 | 583,662 | 9.65 |
| 12/03/2024 | 9.24 | 9.28 | 9.07 | 9.27 | 416,643 | 9.27 |
| 12/02/2024 | 9.13 | 9.40 | 9.00 | 9.30 | 802,266 | 9.30 |
| 11/29/2024 | 9.82 | 9.88 | 9.45 | 9.47 | 355,249 | 9.47 |
| 11/27/2024 | 9.36 | 9.97 | 9.36 | 9.72 | 779,978 | 9.72 |
| 11/26/2024 | 9.28 | 9.42 | 9.11 | 9.22 | 413,679 | 9.22 |
| 11/25/2024 | 9.18 | 9.35 | 9.04 | 9.33 | 808,785 | 9.33 |
| 11/22/2024 | 8.70 | 8.86 | 8.68 | 8.71 | 319,628 | 8.71 |
| 11/21/2024 | 8.70 | 8.82 | 8.51 | 8.70 | 532,981 | 8.70 |
| 11/20/2024 | 8.50 | 8.74 | 8.50 | 8.65 | 565,051 | 8.65 |
| 11/19/2024 | 8.11 | 8.54 | 8.11 | 8.45 | 331,520 | 8.45 |
| 11/18/2024 | 8.13 | 8.24 | 8.06 | 8.24 | 280,262 | 8.24 |
| 11/15/2024 | 8.41 | 8.44 | 7.92 | 8.10 | 746,874 | 8.10 |
| 11/14/2024 | 8.29 | 8.37 | 8.12 | 8.37 | 325,341 | 8.37 |
| 11/13/2024 | 8.29 | 8.46 | 8.26 | 8.28 | 343,144 | 8.28 |
| 11/12/2024 | 8.32 | 8.53 | 8.08 | 8.24 | 537,199 | 8.24 |