Xperi Inc. (XPER) NYSE

7.99

+0.19(+2.44%)

Updated at June 02 04:00PM

Currency In USD

XPER Historical Return

If you invested $1000 in Xperi Inc. (XPER) since IPO date, it would be worth $595.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.84, while $1000 invested 1 year ago would be worth $1,044.44. This corresponds to total returns of -40.42%, -62.72%, 4.44%, respectively, with annualized returns of -8.25%, -17.9%, 4.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XPER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	5.65	5.59	5.59	5.69	5.5	173,683
March 24, 2026	5.66	5.57	5.57	5.73	5.54	225,497
March 23, 2026	5.71	5.79	5.79	5.86	5.69	266,970
March 20, 2026	5.83	5.65	5.65	5.83	5.61	332,307
March 19, 2026	5.8	5.83	5.83	5.9	5.67	244,070
March 18, 2026	5.85	5.88	5.88	5.98	5.8	416,878
March 17, 2026	5.81	5.91	5.91	6	5.8	352,363
March 16, 2026	5.79	0	5.77	5.84	0	404,218
March 13, 2026	5.66	0	5.7	5.76	0	390,813
March 12, 2026	5.79	5.66	5.66	5.9	5.64	233,352
March 11, 2026	5.94	5.87	5.87	6.1	5.82	306,977
March 10, 2026	6.08	5.95	5.95	6.13	5.94	380,306
March 09, 2026	6.06	6.07	6.07	6.11	5.84	257,751
March 06, 2026	6.11	6.16	6.16	6.18	5.98	674,300