Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Xperi - 21 Year Stock Price History | XPER

Historical daily share price chart and data for Xperi since 2003 adjusted for splits and dividends. The latest closing stock price for Xperi as of April 17, 2024 is 9.58.
  • The all-time high Xperi stock closing price was 38.16 on January 27, 2017.
  • The Xperi 52-week high stock price is 13.62, which is 42.2% above the current share price.
  • The Xperi 52-week low stock price is 7.91, which is 17.4% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 10.84.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Xperi Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 10.9060 11.1698 12.0600 9.5800 9.5800 -12.68%
2023 10.5336 8.6953 13.3612 8.0469 10.9707 30.27%
2022 14.5384 18.8454 18.9419 8.1280 8.4214 -53.82%
2021 19.7626 19.4203 23.6626 16.9855 18.2378 -8.65%
2020 14.3358 17.1319 19.9648 9.9752 19.9648 16.60%
2019 19.3057 17.1609 23.0787 16.3172 17.1227 3.68%
2018 16.0704 21.1501 21.3646 10.9106 16.5143 -21.12%
2017 25.7752 37.3696 38.1612 15.0794 20.9356 -43.15%
2016 27.6835 24.4048 37.8279 22.1385 36.8281 47.28%
2015 30.2029 29.5541 36.2781 25.0048 25.0048 -16.08%
2014 20.9753 16.4393 30.6956 14.9229 29.7957 81.43%
2013 15.7871 13.8127 18.5054 12.9369 16.4226 24.24%
2012 12.3880 13.3081 16.0075 10.1219 13.2181 0.27%
2011 12.9265 17.2745 18.1953 8.8694 13.1822 -24.38%
2010 14.7946 18.7384 18.9351 11.9309 17.4319 -4.81%
2009 16.4223 9.2629 24.5464 8.0116 18.3134 95.88%
2008 16.2637 31.8812 34.2658 6.9492 9.3495 -71.44%
2007 31.6788 31.7080 36.1073 25.8056 32.7390 3.12%
2006 25.6157 20.9656 32.4793 19.6434 31.7474 56.05%
2005 26.1834 27.8439 35.4384 20.1471 20.3438 -30.53%
2004 17.4020 15.1497 31.0470 12.4109 29.2841 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.438B $0.521B
Xperi Inc. invents, develops and delivers technologies. The company built a powerful portfolio of entertainment technology brands such as TiVo(R), DTS(R), IMAX Enhanced(R) and HD Radio(TM), which it will leverage to accelerate its media platform business by pursuing engagement-based, recurring advertising and data analytics revenue. Xperi Inc. is based in SAN JOSE, Calif.
Stock Name Country Market Cap PE Ratio
ARM Holdings (ARM) United Kingdom $125.651B 0.00
Meituan (MPNGY) China $78.060B 0.00
Thomson Reuters Corp (TRI) Canada $68.746B 43.63
Trane Technologies (TT) Ireland $67.129B 32.67
Marvell Technology (MRVL) United States $59.130B 78.48
Spotify Technology (SPOT) Luxembourg $59.117B 0.00
Nu Holdings (NU) Brazil $50.892B 45.17
Palantir Technologies (PLTR) United States $48.415B 273.50
Block (SQ) United States $45.032B 430.23
AppLovin (APP) United States $24.733B 72.32
Symbotic (SYM) United States $23.590B 0.00
Rocket (RKT) United States $22.716B 0.00
Veralto (VLTO) United States $22.440B 0.00
Aptiv (APTV) Ireland $19.617B 14.80
Jacobs Solutions (J) United States $18.217B 19.20
Seagate Technology Holdings (STX) Ireland $17.532B 0.00
Nomura Research Institute (NRILY) Japan $14.707B 25.58
Gen Digital (GEN) United States $13.018B 11.88
Grab Holdings (GRAB) Singapore $12.828B 0.00
DocuSign (DOCU) United States $11.860B 94.66
EDENRED (EDNMY) France $11.830B 0.00
UiPath (PATH) United States $11.045B 0.00
Procore Technologies (PCOR) United States $10.578B 0.00
Maplebear (CART) United States $9.847B 0.00
Elastic (ESTC) United States $9.594B 0.00
Confluent (CFLT) United States $8.925B 0.00
Duolingo (DUOL) United States $8.497B 582.85
Parsons (PSN) United States $8.354B 36.72
Coherent (COHR) United States $8.054B 67.15
NOV (NOV) United States $7.459B 12.25
SoFi Technologies (SOFI) United States $7.033B 0.00
Smiths Group (SMGZY) United Kingdom $6.982B 0.00
Vontier (VNT) United States $6.280B 14.10
Klaviyo (KVYO) United States $6.225B 0.00
SPX Technologies (SPXC) United States $5.492B 27.62
R1 RCM (RCM) United States $5.137B 0.00
Aurora Innovation (AUR) United States $4.606B 0.00
Kyndryl Holdings (KD) United States $4.531B 0.00
Braze (BRZE) United States $4.051B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.980B 0.00
Marathon Digital Holdings (MARA) United States $3.908B 0.00
Crane NXT (CXT) United States $3.506B 14.76
Enpro (NPO) United States $3.247B 23.67
Credo Technology (CRDO) United States $3.165B 0.00
Sprinklr (CXM) United States $3.098B 63.00
Qifu Technology (QFIN) China $2.886B 4.89
Instructure Holdings (INST) United States $2.836B 32.02
Zeta Global Holdings (ZETA) United States $2.551B 0.00
Paymentus Holdings (PAY) United States $2.405B 80.88
Mirion Technologies (MIR) United States $2.356B 43.42
Jamf Holding (JAMF) United States $2.305B 0.00
N-able (NABL) United States $2.258B 81.47
First Advantage (FA) United States $2.163B 15.68
Inter (INTR) Brazil $2.158B 33.13
Cellebrite DI (CLBT) Israel $2.156B 42.00
LiveRamp Holdings (RAMP) United States $2.106B 153.10
NWTN (NWTN) $2.075B 0.00
Riot Platforms (RIOT) United States $2.044B 80.60
Lightspeed Commerce (LSPD) Canada $1.968B 0.00
Coursera (COUR) United States $1.885B 0.00
Payoneer Global (PAYO) United States $1.777B 20.08
Gaotu Techedu (GOTU) China $1.534B 0.00
Distribution Solutions (DSGR) United States $1.534B 35.41
Sterling Check (STER) United States $1.494B 21.21
NV5 Global (NVEE) United States $1.489B 19.41
Opendoor Technologies (OPEN) United States $1.468B 0.00
V2X (VVX) United States $1.444B 12.21
AvePoint (AVPT) United States $1.428B 0.00
GigaCloud Technology (GCT) United States $1.428B 15.26
Lumen Technologies (LUMN) United States $1.343B 7.00
MeridianLink (MLNK) United States $1.285B 0.00
MediaAlpha (MAX) United States $1.269B 0.00
GDS Holdings (GDS) China $1.170B 0.00
Amplitude (AMPL) United States $1.164B 0.00
Ecovyst (ECVT) United States $1.161B 15.50
Vivid Seats (SEAT) United States $1.154B 9.98
Adeia (ADEA) United States $1.092B 7.93
Cricut (CRCT) United States $1.082B 20.79
TDCX (TDCX) Singapore $1.026B 11.61
Cipher Mining (CIFR) United States $0.996B 0.00
NextNav (NN) United States $0.903B 0.00
TELUS (CDA) (TIXT) Canada $0.901B 9.92
PureCycle Technologies (PCT) United States $0.857B 0.00
Veradigm (MDRX) United States $0.814B 0.00
Thoughtworks Holding (TWKS) United States $0.733B 0.00
Yext (YEXT) United States $0.687B 0.00
Real Brokerage (REAX) Canada $0.671B 0.00
Accolade (ACCD) United States $0.650B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.643B 0.00
AMTD Digital (HKD) France $0.615B 0.00
PropertyGuru Group (PGRU) Singapore $0.611B 0.00
LanzaTech Global (LNZA) United States $0.610B 0.00
Bitfarms (BITF) Canada $0.609B 0.00
Bitdeer Technologies Group (BTDR) Singapore $0.607B 0.00
Vimeo (VMEO) United States $0.605B 27.69
Cardlytics (CDLX) United States $0.598B 0.00
Pagaya Technologies (PGY) Israel $0.582B 0.00
Matterport (MTTR) United States $0.560B 0.00
Viant Technology (DSP) United States $0.557B 0.00
ECARX Holdings (ECX) China $0.534B 0.00
ADS-TEC Energy (ADSE) Ireland $0.528B 0.00
MarketWise (MKTW) United States $0.521B 31.60
SmartRent (SMRT) United States $0.512B 0.00
Nano-X Imaging (NNOX) Israel $0.511B 0.00
Dada Nexus (DADA) China $0.498B 0.00
Intchains Group (ICG) China $0.485B 0.00
Youdao (DAO) China $0.484B 0.00
Waterdrop (WDH) China $0.473B 24.20
Dave (DAVE) United States $0.434B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
TeleTech Holdings (TTEC) United States $0.381B 4.48
ATRenew (RERE) China $0.381B 30.60
Gogoro (GGR) Taiwan $0.375B 0.00
SOS (SOS) China $0.369B 0.00
ADTRAN Holdings (ADTN) United States $0.366B 0.00
Rackspace Technology (RXT) United States $0.347B 0.00
Vasta Platform (VSTA) Brazil $0.312B 63.00
Climb Global Solutions (CLMB) United States $0.304B 21.27
AirSculpt Technologies (AIRS) United States $0.302B 175.00
Ispire Technology (ISPR) United States $0.301B 0.00
Byrna Technologies (BYRN) United States $0.296B 0.00
Blade Air Mobility (BLDE) United States $0.271B 0.00
Lesaka Technologies (LSAK) South Africa $0.254B 0.00
Agora (API) China $0.254B 0.00
Inspired Entertainment (INSE) United States $0.244B 25.56
Priority Technology Holdings (PRTH) United States $0.237B 0.00
ATOS ORIGIN (AEXAY) France $0.213B 0.00
CPI Card Group (PMTS) United States $0.199B 8.63
Outbrain (OB) United States $0.199B 0.00
Lucas GC (LGCL) China $0.193B 0.00
Mondee Holdings (MOND) United States $0.191B 0.00
Brand Engagement Network (BNAI) United States $0.185B 0.00
Montana Technologies (AIRJ) United States $0.185B 0.00
Airship AI Holdings (AISP) United States $0.185B 0.00
BlackSky Technology (BKSY) United States $0.181B 0.00
WM Technology (MAPS) United States $0.175B 0.00
Microvast Holdings (MVST) United States $0.168B 0.00
FingerMotion (FNGR) Singapore $0.164B 0.00
Veritone (VERI) United States $0.162B 0.00
EVERSPIN TECH (MRAM) United States $0.161B 18.07
Amprius Technologies (AMPX) United States $0.155B 0.00
Alarum Technologies (ALAR) Israel $0.152B 139.94
Bit Digital (BTBT) United States $0.150B 0.00
FiscalNote Holdings (NOTE) United States $0.149B 0.00
Arbe Robotics (ARBE) Israel $0.148B 0.00
Arrowroot Acquisition (ARRW) United States $0.148B 0.00
Wi-LAN Inc (QTRHF) Canada $0.141B 0.00
MMTec (MTC) Hong Kong, SAR China $0.137B 0.00
Loop Industries (LOOP) Canada $0.136B 0.00
Vacasa (VCSA) United States $0.134B 0.47
Bakkt Holdings (BKKT) United States $0.133B 0.00
Alithya Group (ALYAF) Canada $0.130B 21.14
AstroNova (ALOT) United States $0.130B 17.45
U-BX Technology (UBXG) $0.127B 0.00
RMG Acquisition III (RMGC) United States $0.127B 0.00
XIAO-I (AIXI) China $0.123B 0.00
Zentek (ZTEK) Canada $0.114B 0.00
CoreCard (CCRD) United States $0.107B 25.27
Richtech Robotics (RR) United States $0.100B 0.00
Zenvia (ZENV) Brazil $0.095B 0.00
SKYX Platforms (SKYX) United States $0.090B 0.00
Luna Innovations (LUNA) United States $0.090B 29.33
Arqit Quantum (ARQQ) United Kingdom $0.087B 0.00
Doma Holdings (DOMA) United States $0.084B 0.00
Red Cat Holdings (RCAT) United States $0.083B 0.00
Allot (ALLT) Israel $0.081B 0.00
SILVERSUN TECH (SSNT) United States $0.078B 0.00
Burning Rock Biotech (BNR) China $0.078B 0.00
OneConnect Financial Technology (OCFT) China $0.074B 0.00
SYLA Technologies (SYT) Japan $0.070B 0.00
Maquia Capital Acquisition (MAQC) United States $0.068B 0.00
Odysight.ai (ODYS) Israel $0.063B 0.00
Bannix Acquisition (BNIX) United States $0.060B 0.00
CXApp (CXAI) United States $0.060B 0.00
Swvl Holdings (SWVL) $0.057B 0.00
Caravelle Group (CACO) Singapore $0.048B 0.00
Knightscope (KSCP) United States $0.046B 0.00
Mogo Inc (MOGO) Canada $0.046B 0.00
Skillsoft (SKIL) United States $0.044B 0.00
Jianzhi Education Technology Group (JZ) China $0.044B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.040B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.039B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
Katapult Holdings (KPLT) United States $0.036B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.036B 0.00
Paltalk (PALT) United States $0.036B 0.00
Graphjet Technology (GTI) $0.035B 170.33
Digihost Technology (DGHI) United States $0.034B 0.00
ReAlpha Tech (AIRE) United States $0.033B 0.00
Aeries Technology (AERT) Singapore $0.032B 0.00
Owlet (OWLT) United States $0.030B 0.00
Zapata Computing Holdings (ZPTA) United States $0.026B 0.00
BIT Mining (BTCM) United States $0.024B 0.00
Marpai (MRAI) United States $0.023B 0.00
Duos Technologies (DUOT) United States $0.022B 0.00
Dolphin Digital Media (DLPN) United States $0.022B 0.00
Global Mofy Metaverse (GMM) China $0.022B 0.00
Getaround (GETR) United States $0.022B 0.00
Urgent.ly (ULY) United States $0.022B 0.00
NiSun Enterprise Development Group (NISN) China $0.022B 0.00
Vivakor (VIVK) United States $0.021B 0.00
Glimpse (VRAR) United States $0.020B 0.00
Syntec Optics Holdings (OPTX) United States $0.019B 0.00
Aterian (ATER) United States $0.017B 0.00
Rubicon Technologies (RBT) United States $0.017B 0.00
Presto Automation (PRST) United States $0.016B 0.00
Hitek Global (HKIT) China $0.016B 0.00
VerifyMe (VRME) United States $0.016B 0.00
Singularity Future Technology (SGLY) United States $0.015B 0.00
Exela Technologies (XELA) United States $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
MicroCloud Hologram (HOLO) China $0.014B 0.00
Nauticus Robotics (KITT) United States $0.013B 0.00
MicroAlgo (MLGO) China $0.013B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.012B 0.00
Ohmyhome (OMH) Singapore $0.012B 0.00
SAI.TECH Global (SAI) Singapore $0.011B 0.00
CareMax (CMAX) United States $0.011B 0.00
Shapeways Holdings (SHPW) United States $0.011B 0.00
Nexalin Technology (NXL) United States $0.011B 0.00
Upexi (UPXI) United States $0.010B 0.00
SIMPPLE (SPPL) Singapore $0.010B 0.00
IDEANOMICS (IDEX) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
Luokung Technology (LKCO) China $0.007B 0.00
Eightco Holdings (OCTO) United States $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
MIND Technology (MIND) United States $0.006B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
Auddia (AUUD) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Soluna Holdings (SLNH) United States $0.005B 0.00
Society Pass (SOPA) United States $0.005B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Quhuo (QH) China $0.004B 0.00
Nature's Miracle Holding (NMHI) United States $0.003B 0.00
Baijiayun Group (RTC) China $0.003B 0.00
Netcapital (NCPL) United States $0.003B 0.00
Mobile Global Esports (MGAM) United States $0.002B 0.00
Lytus Technologies Holdings PTV (LYT) $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
Agrify (AGFY) United States $0.002B 0.00
Peraso (PRSO) United States $0.002B 0.00
AERWINS Technologies (AWIN) Japan $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Nukkleus (NUKK) China $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Applied UV (AUVI) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 24.39
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 14.01
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00