Xperi Inc. (XPER) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XPER Historical Return
If you invested $1000 in Xperi Inc. (XPER) since IPO date, it would be worth $404.92 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $302.17, while $1000 invested 1 year ago would be worth $791.55. This corresponds to total returns of -59.51%, -69.78%, -20.85%, respectively, with annualized returns of -13.27%, -21.29%, -20.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XPER Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
