If you invested $1000 in Xperi Inc. (XPER) since IPO date, it would be worth $594.33 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $377.55, while $1000 invested 1 year ago would be worth $1,025.74. This corresponds to total returns of -40.57%, -62.25%, 2.57%, respectively, with annualized returns of -8.22%, -17.69%, 2.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.79 | 7.91 | 7.91 | 7.92 | 7.73 | 297,247 |
| May 22, 2026 | 7.55 | 7.75 | 7.75 | 7.8 | 7.55 | 226,028 |
| May 21, 2026 | 7.41 | 7.55 | 7.55 | 7.62 | 7.23 | 385,754 |
| May 20, 2026 | 7.6 | 7.51 | 7.51 | 7.6 | 7.43 | 256,440 |
| May 19, 2026 | 7.58 | 7.62 | 7.62 | 7.75 | 7.5 | 736,991 |
| May 18, 2026 | 7.73 | 7.61 | 7.61 | 7.86 | 7.61 | 311,224 |
| May 15, 2026 | 7.98 | 7.71 | 7.71 | 8 | 7.65 | 472,279 |
| May 14, 2026 | 8.22 | 8.03 | 8.03 | 8.32 | 8.03 | 713,167 |
| May 13, 2026 | 8.02 | 8.21 | 8.21 | 8.49 | 7.94 | 1.25M |
| May 12, 2026 | 8.08 | 8.01 | 8.01 | 8.22 | 7.96 | 967,140 |
| May 11, 2026 | 8.01 | 8.03 | 8.03 | 8.21 | 7.92 | 1.37M |
| May 08, 2026 | 7.72 | 8.03 | 8.03 | 8.03 | 7.57 | 1M |
| May 07, 2026 | 7.24 | 7.72 | 7.72 | 7.93 | 7.24 | 1.58M |
| May 06, 2026 | 6.98 | 6.9 | 6.9 | 7.02 | 6.8 | 361,959 |
| May 05, 2026 | 6.99 | 6.94 | 6.94 | 7 | 6.76 | 249,130 |
| May 04, 2026 | 6.97 | 6.97 | 6.97 | 7.13 | 6.94 | 276,982 |
| May 01, 2026 | 6.72 | 6.97 | 6.97 | 7.01 | 6.7 | 299,707 |
| April 30, 2026 | 6.55 | 6.69 | 6.69 | 6.69 | 6.45 | 136,251 |
| April 29, 2026 | 6.52 | 6.61 | 6.61 | 6.63 | 6.46 | 212,234 |
| April 28, 2026 | 6.64 | 6.58 | 6.58 | 6.69 | 6.49 | 191,889 |
| April 27, 2026 | 6.58 | 6.66 | 6.66 | 6.69 | 6.54 | 194,284 |
| April 24, 2026 | 6.47 | 6.62 | 6.62 | 6.62 | 6.4 | 200,463 |
| April 23, 2026 | 6.68 | 6.43 | 6.43 | 6.68 | 6.22 | 316,588 |
| April 22, 2026 | 6.64 | 6.77 | 6.77 | 6.78 | 6.52 | 356,711 |
| April 21, 2026 | 6.68 | 6.64 | 6.64 | 6.85 | 6.59 | 372,488 |
| April 20, 2026 | 6.42 | 6.68 | 6.68 | 6.77 | 6.41 | 818,125 |
| April 17, 2026 | 6.48 | 6.48 | 6.48 | 6.58 | 6.35 | 361,949 |
| April 16, 2026 | 6.44 | 6.4 | 6.4 | 6.48 | 6.38 | 259,605 |
| April 15, 2026 | 6.12 | 6.41 | 6.41 | 6.41 | 6.12 | 296,080 |
| April 14, 2026 | 6.07 | 6.1 | 6.1 | 6.16 | 6.01 | 301,949 |
| April 13, 2026 | 5.76 | 6 | 6 | 6 | 5.76 | 304,879 |
| April 10, 2026 | 5.81 | 5.81 | 5.81 | 5.83 | 5.72 | 127,433 |
| April 09, 2026 | 5.75 | 5.82 | 5.82 | 5.84 | 5.61 | 237,940 |
| April 08, 2026 | 6.06 | 5.8 | 5.8 | 6.07 | 5.75 | 237,185 |
| April 07, 2026 | 5.78 | 5.83 | 5.83 | 5.9 | 5.77 | 194,847 |
| April 06, 2026 | 5.74 | 5.81 | 5.81 | 5.87 | 5.73 | 163,028 |
| April 02, 2026 | 5.57 | 5.72 | 5.72 | 5.74 | 5.5 | 145,086 |
| April 01, 2026 | 5.66 | 5.66 | 5.66 | 5.74 | 5.57 | 171,421 |
| March 31, 2026 | 5.64 | 5.6 | 5.6 | 5.67 | 5.5 | 252,125 |
| March 30, 2026 | 5.57 | 5.55 | 5.55 | 5.63 | 5.48 | 234,901 |
| March 27, 2026 | 5.54 | 5.53 | 5.53 | 5.57 | 5.45 | 260,004 |
| March 26, 2026 | 5.5 | 5.59 | 5.59 | 5.7 | 5.5 | 267,434 |