If you invested $1000 in Xperi Inc. (XPER) since IPO date, it would be worth $452.65 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.67, while $1000 invested 1 year ago would be worth $980.61. This corresponds to total returns of -54.74%, -68.53%, -1.94%, respectively, with annualized returns of -11.54%, -20.65%, -1.94%.
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 |
|---|---|---|---|---|---|---|
| November 13, 2026 | 6.13 | 6.07 | 6.07 | 6.16 | 6.01 | 273,497 |
| November 12, 2026 | 6.18 | 6.15 | 6.15 | 6.18 | 6.02 | 375,920 |
| November 11, 2026 | 5.95 | 6.15 | 6.15 | 6.21 | 5.95 | 464,345 |
| November 10, 2026 | 5.75 | 5.95 | 5.95 | 5.99 | 5.72 | 408,268 |
| November 09, 2026 | 5.7 | 5.83 | 5.83 | 5.88 | 5.63 | 292,923 |
| November 06, 2026 | 5.66 | 5.69 | 5.69 | 5.87 | 5.62 | 617,544 |
| November 05, 2026 | 5.85 | 5.71 | 5.71 | 5.88 | 5.22 | 1.15M |
| November 04, 2026 | 5.46 | 5.36 | 5.36 | 5.63 | 5.33 | 705,749 |
| November 03, 2026 | 5.44 | 5.39 | 5.39 | 5.44 | 5.2 | 519,640 |
| November 02, 2026 | 5.39 | 5.42 | 5.42 | 5.52 | 5.33 | 454,586 |
| October 30, 2026 | 5.38 | 5.33 | 5.33 | 5.44 | 5.2 | 369,439 |
| October 29, 2026 | 5.32 | 5.43 | 5.43 | 5.45 | 5.25 | 397,447 |
| October 28, 2026 | 5.21 | 5.36 | 5.36 | 5.37 | 5.09 | 519,387 |
| October 27, 2026 | 5.22 | 5.24 | 5.24 | 5.25 | 5.16 | 390,718 |
| October 26, 2026 | 5.18 | 5.19 | 5.19 | 5.21 | 5.11 | 207,807 |
| October 23, 2026 | 5.18 | 5.18 | 5.18 | 5.23 | 5.09 | 369,764 |
| October 22, 2026 | 5.14 | 5.21 | 5.21 | 5.23 | 5.11 | 460,709 |
| October 21, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.08 | 337,850 |
| October 20, 2026 | 5.08 | 5.17 | 5.17 | 5.24 | 5.08 | 477,337 |
| October 19, 2026 | 4.99 | 5.1 | 5.1 | 5.15 | 4.93 | 452,281 |
| October 16, 2026 | 4.99 | 4.98 | 4.98 | 5.17 | 4.91 | 363,347 |
| October 15, 2026 | 5.02 | 5 | 5 | 5.09 | 4.94 | 415,961 |
| October 14, 2026 | 5.02 | 5.04 | 5.04 | 5.1 | 5 | 438,061 |
| October 13, 2026 | 4.99 | 5.06 | 5.06 | 5.11 | 4.97 | 544,182 |
| October 12, 2026 | 5.19 | 4.98 | 4.98 | 5.23 | 4.97 | 576,774 |
| October 09, 2026 | 5.26 | 5.21 | 5.21 | 5.3 | 5.18 | 331,927 |
| October 08, 2026 | 5.33 | 5.25 | 5.25 | 5.35 | 5.18 | 382,077 |
| October 07, 2026 | 5.31 | 5.33 | 5.33 | 5.37 | 5.18 | 434,399 |
| October 06, 2026 | 5.46 | 5.28 | 5.28 | 5.47 | 5.27 | 318,113 |
| October 05, 2026 | 5.45 | 5.43 | 5.43 | 5.46 | 5.34 | 427,367 |
| October 02, 2026 | 5.59 | 5.43 | 5.43 | 5.59 | 5.42 | 318,382 |
| October 01, 2026 | 5.54 | 5.5 | 5.5 | 5.55 | 5.41 | 315,902 |
| September 30, 2026 | 5.54 | 5.51 | 5.51 | 5.58 | 5.46 | 441,136 |
| September 29, 2026 | 5.49 | 5.53 | 5.53 | 5.53 | 5.44 | 407,004 |
| September 28, 2026 | 5.49 | 5.48 | 5.48 | 5.49 | 5.37 | 495,682 |
| September 25, 2026 | 5.45 | 5.56 | 5.56 | 5.58 | 5.41 | 272,377 |
| September 24, 2026 | 5.47 | 5.45 | 5.45 | 5.5 | 5.41 | 384,955 |
| September 23, 2026 | 5.61 | 5.5 | 5.5 | 5.61 | 5.43 | 298,048 |
| September 22, 2026 | 5.62 | 5.61 | 5.61 | 5.64 | 5.5 | 368,461 |
| September 21, 2026 | 5.52 | 5.55 | 5.55 | 5.55 | 5.44 | 363,840 |
| September 18, 2026 | 5.55 | 5.49 | 5.49 | 5.55 | 5.45 | 486,607 |
| September 17, 2026 | 5.61 | 5.54 | 5.54 | 5.61 | 5.51 | 304,249 |
| September 16, 2026 | 5.61 | 5.52 | 5.52 | 5.62 | 5.51 | 411,336 |
| September 15, 2026 | 5.75 | 5.61 | 5.61 | 5.75 | 5.54 | 286,749 |
| September 11, 2026 | 5.79 | 5.88 | 5.88 | 5.92 | 5.74 | 271,854 |
| September 10, 2026 | 5.77 | 5.71 | 5.71 | 5.81 | 5.71 | 892,190 |
| September 09, 2026 | 5.75 | 5.83 | 5.83 | 5.88 | 5.73 | 341,843 |
| September 08, 2026 | 5.72 | 5.79 | 5.79 | 5.84 | 5.65 | 386,161 |
| September 04, 2026 | 5.78 | 5.79 | 5.79 | 5.84 | 5.72 | 312,124 |
| September 03, 2026 | 5.9 | 5.83 | 5.83 | 6 | 5.81 | 305,992 |
| September 02, 2026 | 5.79 | 5.84 | 5.84 | 5.9 | 5.79 | 294,316 |
| September 01, 2026 | 5.87 | 5.8 | 5.8 | 5.92 | 5.78 | 537,975 |
| August 31, 2026 | 5.96 | 5.94 | 5.94 | 5.99 | 5.88 | 472,299 |
| August 28, 2026 | 6.04 | 6 | 6 | 6.15 | 5.95 | 1.16M |
| August 27, 2026 | 6.22 | 6.07 | 6.07 | 6.25 | 6.05 | 381,994 |
| August 26, 2026 | 6.22 | 6.15 | 6.15 | 6.33 | 6.09 | 297,674 |
| August 25, 2026 | 6.15 | 6.3 | 6.3 | 6.33 | 6.15 | 373,604 |
| August 24, 2026 | 6.22 | 6.19 | 6.19 | 6.25 | 6.16 | 312,859 |
| 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 |