If you invested $1000 in Xperi Inc. (XPER) since IPO date, it would be worth $466.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $297.9, while $1000 invested 1 year ago would be worth $1,006.44. This corresponds to total returns of -53.39%, -70.21%, 0.64%, respectively, with annualized returns of -11.52%, -21.51%, 0.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.13 | 6.25 | 6.25 | 6.29 | 6.11 | 341,681 |
| August 20, 2026 | 6.26 | 6.15 | 6.15 | 6.27 | 6.1 | 480,110 |
| August 19, 2026 | 6.51 | 6.27 | 6.27 | 6.56 | 6.27 | 0 |
| August 18, 2026 | 6.5 | 6.47 | 6.47 | 6.57 | 6.41 | 747,737 |
| August 17, 2026 | 6.74 | 6.5 | 6.5 | 6.74 | 6.41 | 480,896 |
| August 14, 2026 | 6.61 | 6.74 | 6.74 | 6.76 | 6.51 | 497,952 |
| August 13, 2026 | 6.63 | 6.57 | 6.57 | 6.63 | 6.51 | 553,077 |
| August 12, 2026 | 6.62 | 6.59 | 6.59 | 6.63 | 6.47 | 0 |
| August 11, 2026 | 6.87 | 6.62 | 6.62 | 6.92 | 6.6 | 0 |
| August 10, 2026 | 7.07 | 6.81 | 6.81 | 7.2 | 6.75 | 584,231 |
| August 07, 2026 | 6.91 | 7.14 | 7.14 | 7.27 | 6.9 | 667,425 |
| August 06, 2026 | 7.54 | 6.86 | 6.86 | 7.62 | 6.81 | 1.06M |
| August 05, 2026 | 7.93 | 7.83 | 7.83 | 8.01 | 7.75 | 471,213 |
| August 04, 2026 | 7.85 | 7.95 | 7.95 | 8.04 | 7.82 | 500,173 |
| August 03, 2026 | 7.81 | 7.81 | 7.81 | 7.93 | 7.71 | 321,518 |
| July 31, 2026 | 7.59 | 7.71 | 7.71 | 7.72 | 7.39 | 401,276 |
| July 30, 2026 | 7.68 | 7.55 | 7.55 | 7.68 | 7.42 | 296,502 |
| July 29, 2026 | 7.7 | 7.55 | 7.55 | 7.78 | 7.53 | 284,863 |
| July 28, 2026 | 7.6 | 7.63 | 7.63 | 7.82 | 7.55 | 357,123 |
| July 27, 2026 | 7.73 | 7.61 | 7.61 | 7.8 | 7.53 | 360,201 |
| July 23, 2026 | 7.37 | 7.41 | 7.41 | 7.46 | 7.21 | 366,258 |
| July 22, 2026 | 7.58 | 7.47 | 7.47 | 7.68 | 7.33 | 354,436 |
| July 21, 2026 | 7.29 | 7.61 | 7.61 | 7.61 | 7.29 | 360,244 |
| July 20, 2026 | 7.31 | 7.3 | 7.3 | 7.45 | 7.3 | 238,505 |
| July 17, 2026 | 7.37 | 7.3 | 7.3 | 7.51 | 7.26 | 295,963 |
| July 16, 2026 | 7.83 | 7.54 | 7.54 | 7.84 | 7.5 | 431,719 |
| July 15, 2026 | 7.88 | 7.82 | 7.82 | 7.97 | 7.72 | 284,761 |
| July 14, 2026 | 7.87 | 7.77 | 7.77 | 7.96 | 7.73 | 272,271 |
| July 13, 2026 | 7.83 | 7.81 | 7.81 | 8 | 7.78 | 238,198 |
| July 10, 2026 | 8.11 | 7.79 | 7.79 | 8.2 | 7.77 | 200,641 |
| July 09, 2026 | 7.82 | 8.06 | 8.06 | 8.09 | 7.75 | 257,257 |
| July 08, 2026 | 7.81 | 7.91 | 7.91 | 7.94 | 7.66 | 311,991 |
| July 07, 2026 | 8.12 | 7.89 | 7.89 | 8.12 | 7.88 | 280,020 |
| July 06, 2026 | 8.2 | 8.08 | 8.08 | 8.45 | 8.08 | 301,173 |
| July 02, 2026 | 8.65 | 8.2 | 8.2 | 8.75 | 8.18 | 407,638 |
| July 01, 2026 | 8.31 | 8.64 | 8.64 | 8.67 | 8.24 | 557,734 |
| June 30, 2026 | 8.08 | 8.23 | 8.23 | 8.29 | 8 | 588,279 |
| June 29, 2026 | 8.13 | 8.25 | 8.25 | 8.31 | 8.07 | 457,633 |
| June 26, 2026 | 7.65 | 8.07 | 8.07 | 8.07 | 7.63 | 1.02M |
| June 25, 2026 | 7.97 | 7.7 | 7.7 | 7.97 | 7.5 | 321,987 |
| June 24, 2026 | 8.08 | 7.85 | 7.85 | 8.24 | 7.78 | 722,583 |
| June 23, 2026 | 7.85 | 8.03 | 8.03 | 8.16 | 7.85 | 411,290 |
| June 22, 2026 | 7.87 | 7.97 | 7.97 | 8 | 7.69 | 470,772 |
| June 18, 2026 | 7.69 | 7.94 | 7.94 | 7.96 | 7.69 | 645,246 |
| June 17, 2026 | 7.8 | 7.69 | 7.69 | 7.91 | 7.6 | 547,213 |
| June 16, 2026 | 7.76 | 7.86 | 7.86 | 7.95 | 7.76 | 660,827 |
| June 15, 2026 | 7.75 | 7.71 | 7.71 | 7.95 | 7.7 | 306,111 |
| June 12, 2026 | 7.47 | 7.71 | 7.71 | 7.76 | 7.44 | 248,855 |
| June 11, 2026 | 7.62 | 7.52 | 7.52 | 7.62 | 7.4 | 282,310 |
| June 10, 2026 | 7.45 | 7.55 | 7.55 | 7.74 | 7.45 | 231,552 |
| June 09, 2026 | 7.58 | 7.62 | 7.62 | 7.72 | 7.23 | 343,460 |
| June 08, 2026 | 7.5 | 7.62 | 7.62 | 7.64 | 7.37 | 174,175 |
| June 05, 2026 | 7.66 | 7.42 | 7.42 | 7.66 | 7.37 | 0 |
| June 04, 2026 | 7.51 | 7.76 | 7.76 | 7.85 | 7.47 | 322,067 |
| June 03, 2026 | 7.94 | 7.48 | 7.48 | 7.94 | 7.4 | 362,465 |
| June 02, 2026 | 7.74 | 7.99 | 7.99 | 8 | 7.72 | 604,520 |
| June 01, 2026 | 7.78 | 7.8 | 7.8 | 7.94 | 7.58 | 697,157 |
| May 29, 2026 | 8.01 | 7.95 | 7.95 | 8.01 | 7.83 | 486,587 |
| May 28, 2026 | 8.08 | 8.01 | 8.01 | 8.08 | 7.92 | 301,725 |
| May 27, 2026 | 7.87 | 7.98 | 7.98 | 8.06 | 7.87 | 317,087 |