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 June 21, 2024 is 7.92.
  • The all-time high Xperi stock closing price was 37.95 on January 27, 2017.
  • The Xperi 52-week high stock price is 13.62, which is 72% above the current share price.
  • The Xperi 52-week low stock price is 7.34, which is 7.3% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 10.57.
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 10.2350 11.1091 11.9945 7.5600 7.9200 -27.41%
2023 10.4765 8.6481 13.2886 8.0032 10.9111 30.27%
2022 14.4595 18.7431 18.8391 8.0839 8.3757 -53.82%
2021 19.6553 19.3149 23.5342 16.8933 18.1388 -8.65%
2020 14.2580 17.0389 19.8564 9.9210 19.8564 16.60%
2019 19.2009 17.0677 22.9534 16.2286 17.0297 3.68%
2018 15.9832 21.0353 21.2486 10.8514 16.4247 -21.12%
2017 25.6353 37.1668 37.9540 14.9975 20.8219 -43.15%
2016 27.5332 24.2723 37.6226 22.0183 36.6281 47.28%
2015 30.0389 29.3937 36.0812 24.8690 24.8690 -16.08%
2014 20.8614 16.3501 30.5290 14.8418 29.6340 81.43%
2013 15.7014 13.7378 18.4050 12.8667 16.3335 24.24%
2012 12.3207 13.2358 15.9206 10.0670 13.1464 0.27%
2011 12.8563 17.1808 18.0966 8.8213 13.1106 -24.38%
2010 14.7142 18.6366 18.8323 11.8661 17.3373 -4.81%
2009 16.3331 9.2126 24.4131 7.9681 18.2140 95.88%
2008 16.1754 31.7081 34.0798 6.9114 9.2987 -71.44%
2007 31.5068 31.5359 35.9113 25.6655 32.5613 3.12%
2006 25.4766 20.8517 32.3030 19.5368 31.5750 56.05%
2005 26.0412 27.6927 35.2460 20.0377 20.2334 -30.53%
2004 17.3075 15.0674 30.8784 12.3435 29.1251 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.362B $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 $168.460B 0.00
Meituan (MPNGY) China $94.491B 0.00
Trane Technologies (TT) Ireland $76.039B 35.07
Thomson Reuters Corp (TRI) Canada $75.041B 44.51
Marvell Technology (MRVL) United States $63.397B 93.90
Spotify Technology (SPOT) Luxembourg $59.702B 0.00
Nu Holdings (NU) Brazil $57.573B 41.65
Palantir Technologies (PLTR) United States $56.919B 232.36
Block (SQ) United States $38.713B 108.17
Rocket (RKT) United States $27.578B 0.00
AppLovin (APP) United States $25.393B 45.94
Veralto (VLTO) United States $24.754B 0.00
Seagate Technology Holdings (STX) Ireland $21.549B 0.00
Aptiv (APTV) Ireland $19.929B 14.34
Symbotic (SYM) United States $19.883B 680.20
Jacobs Solutions (J) United States $17.679B 18.46
Nomura Research Institute (NRILY) Japan $15.652B 28.67
Gen Digital (GEN) United States $14.877B 13.35
Grab Holdings (GRAB) Singapore $13.809B 0.00
Parsons (PSN) United States $11.539B 32.90
Wartsila (WRTBY) Finland $11.369B 38.60
Elastic (ESTC) United States $11.086B 0.00
EDENRED (EDNMY) France $10.882B 0.00
Coherent (COHR) United States $10.823B 87.64
DocuSign (DOCU) United States $10.686B 69.60
Procore Technologies (PCOR) United States $9.300B 0.00
Maplebear (CART) United States $8.756B 0.00
Duolingo (DUOL) United States $8.586B 205.26
Confluent (CFLT) United States $8.556B 0.00
Smiths Group (SMGZY) United Kingdom $7.525B 0.00
NOV (NOV) United States $7.183B 11.95
SoFi Technologies (SOFI) United States $6.682B 0.00
SPX Technologies (SPXC) United States $6.638B 31.08
UiPath (PATH) United States $6.512B 0.00
Vontier (VNT) United States $6.051B 13.33
Klaviyo (KVYO) United States $5.961B 0.00
Kyndryl Holdings (KD) United States $5.897B 0.00
Marathon Digital Holdings (MARA) United States $5.842B 0.00
R1 RCM (RCM) United States $5.320B 0.00
Credo Technology (CRDO) United States $4.633B 0.00
Crane NXT (CXT) United States $3.645B 15.75
RENISHAW 20 (RNSHF) United Kingdom $3.622B 0.00
Braze (BRZE) United States $3.507B 0.00
Instructure Holdings (INST) United States $3.467B 37.12
Aurora Innovation (AUR) United States $3.431B 0.00
Zeta Global Holdings (ZETA) United States $3.380B 0.00
Qifu Technology (QFIN) China $3.171B 5.09
Enpro (NPO) United States $3.078B 23.81
Riot Platforms (RIOT) United States $3.009B 11.98
N-able (NABL) United States $2.674B 90.44
Inter (INTR) Brazil $2.501B 25.04
Cellebrite DI (CLBT) Israel $2.471B 40.00
Mirion Technologies (MIR) United States $2.428B 41.08
Paymentus Holdings (PAY) United States $2.408B 64.63
First Advantage (FA) United States $2.313B 17.70
Sprinklr (CXM) United States $2.262B 40.62
Payoneer Global (PAYO) United States $2.046B 18.27
Lightspeed Commerce (LSPD) Canada $2.043B 0.00
LiveRamp Holdings (RAMP) United States $1.956B 62.89
Ibotta (IBTA) United States $1.929B 0.00
Jamf Holding (JAMF) United States $1.915B 0.00
AvePoint (AVPT) United States $1.836B 0.00
GDS Holdings (GDS) China $1.675B 0.00
Cipher Mining (CIFR) United States $1.625B 87.33
MeridianLink (MLNK) United States $1.588B 0.00
V2X (VVX) United States $1.485B 12.23
NV5 Global (NVEE) United States $1.468B 19.77
Sterling Check (STER) United States $1.434B 22.57
Cricut (CRCT) United States $1.402B 22.31
Distribution Solutions (DSGR) United States $1.387B 32.93
Opendoor Technologies (OPEN) United States $1.279B 0.00
Matterport (MTTR) United States $1.274B 0.00
Gaotu Techedu (GOTU) China $1.253B 0.00
Bitfarms (BITF) Canada $1.222B 0.00
GigaCloud Technology (GCT) United States $1.202B 10.71
Adeia (ADEA) United States $1.196B 10.80
Lumen Technologies (LUMN) United States $1.127B 22.20
Bitdeer Technologies Group (BTDR) Singapore $1.104B 0.00
Vivid Seats (SEAT) United States $1.096B 9.60
MediaAlpha (MAX) United States $1.073B 0.00
Ecovyst (ECVT) United States $1.066B 14.23
Coursera (COUR) United States $1.052B 0.00
Veradigm (MDRX) United States $1.038B 0.00
Amplitude (AMPL) United States $1.016B 0.00
PureCycle Technologies (PCT) United States $0.983B 0.00
Thoughtworks Holding (TWKS) United States $0.907B 0.00
NextNav (NN) United States $0.906B 0.00
Pagaya Technologies (PGY) United States $0.854B 0.00
PropertyGuru Group (PGRU) Singapore $0.841B 0.00
Graphjet Technology (GTI) $0.802B 92.42
SunCar Technology Group (SDA) $0.787B 0.00
Real Brokerage (REAX) Canada $0.685B 0.00
AMTD Digital (HKD) France $0.682B 0.00
Yext (YEXT) United States $0.629B 0.00
TELUS (CDA) (TIXT) Canada $0.628B 7.08
Vimeo (VMEO) United States $0.623B 21.65
Viant Technology (DSP) United States $0.589B 0.00
Rackspace Technology (RXT) United States $0.562B 0.00
ADS-TEC Energy (ADSE) Ireland $0.535B 0.00
Montana Technologies (AIRJ) United States $0.512B 0.00
ATRenew (RERE) China $0.510B 41.80
SmartRent (SMRT) United States $0.474B 0.00
ECARX Holdings (ECX) China $0.473B 0.00
Dave (DAVE) United States $0.473B 0.00
DATATEC (DTTLY) South Africa $0.471B 0.00
Accolade (ACCD) United States $0.467B 0.00
Waterdrop (WDH) China $0.452B 20.33
Youdao (DAO) China $0.443B 0.00
DeFi Technologies (DEFTF) Canada $0.425B 0.00
ADTRAN Holdings (ADTN) United States $0.411B 0.00
Intchains Group (ICG) China $0.409B 0.00
MarketWise (MKTW) United States $0.409B 31.00
Ispire Technology (ISPR) United States $0.406B 0.00
Cardlytics (CDLX) United States $0.396B 0.00
Nano-X Imaging (NNOX) Israel $0.389B 0.00
NWTN (NWTN) $0.386B 0.00
Priority Technology Holdings (PRTH) United States $0.384B 0.00
Dada Nexus (DADA) China $0.373B 0.00
LanzaTech Global (LNZA) United States $0.354B 0.00
TeleTech Holdings (TTEC) United States $0.336B 5.60
Gogoro (GGR) Taiwan $0.329B 0.00
Lesaka Technologies (LSAK) South Africa $0.301B 0.00
CPI Card Group (PMTS) United States $0.301B 17.22
Climb Global Solutions (CLMB) United States $0.262B 19.13
Inspired Entertainment (INSE) United States $0.253B 39.62
Vasta Platform (VSTA) Brazil $0.251B 15.50
Blade Air Mobility (BLDE) United States $0.248B 0.00
Bit Digital (BTBT) United States $0.236B 0.00
U-BX Technology (UBXG) $0.235B 0.00
Byrna Technologies (BYRN) United States $0.233B 0.00
AirSculpt Technologies (AIRS) United States $0.230B 26.67
Outbrain (OB) United States $0.227B 0.00
Bakkt Holdings (BKKT) United States $0.225B 0.00
Agora (API) United States $0.214B 0.00
Alarum Technologies (ALAR) Israel $0.201B 46.81
ATOS ORIGIN (AEXAY) France $0.195B 0.00
FiscalNote Holdings (NOTE) United States $0.181B 0.00
Mondee Holdings (MOND) United States $0.179B 0.00
WM Technology (MAPS) United States $0.169B 0.00
Lucas GC (LGCL) China $0.167B 0.00
Wi-LAN Inc (QTRHF) Canada $0.154B 0.00
FingerMotion (FNGR) Singapore $0.151B 0.00
BlackSky Technology (BKSY) United States $0.150B 0.00
Microvast Holdings (MVST) United States $0.149B 0.00
Arbe Robotics (ARBE) Israel $0.147B 0.00
Alithya Group (ALYAF) Canada $0.134B 19.00
DIH Holding US (DHAI) United States $0.131B 0.00
EVERSPIN TECH (MRAM) United States $0.129B 16.16
Airship AI Holdings (AISP) United States $0.122B 0.00
Brand Engagement Network (BNAI) United States $0.121B 0.00
Luna Innovations (LUNA) United States $0.117B 38.33
Amprius Technologies (AMPX) United States $0.116B 0.00
CoreCard (CCRD) United States $0.114B 33.36
AstroNova (ALOT) United States $0.114B 15.17
Zentek (ZTEK) Canada $0.111B 0.00
Zenvia (ZENV) Brazil $0.109B 0.00
SKYX Platforms (SKYX) United States $0.103B 0.00
Loop Industries (LOOP) Canada $0.102B 0.00
Vacasa (VCSA) United States $0.101B 0.34
Veritone (VERI) United States $0.094B 0.00
Richtech Robotics (RR) United States $0.085B 0.00
Skillsoft (SKIL) United States $0.084B 0.00
Doma Holdings (DOMA) United States $0.083B 0.00
Syntec Optics Holdings (OPTX) United States $0.082B 0.00
Allot (ALLT) Israel $0.081B 0.00
Red Cat Holdings (RCAT) United States $0.075B 0.00
OneConnect Financial Technology (OCFT) China $0.072B 0.00
Burning Rock Biotech (BNR) China $0.070B 0.00
Maquia Capital Acquisition (MAQC) United States $0.069B 0.00
Katapult Holdings (KPLT) United States $0.067B 0.00
Odysight.ai (ODYS) Israel $0.060B 0.00
XIAO-I (AIXI) China $0.055B 0.00
QXO (QXO) United States $0.054B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.052B 0.00
Swvl Holdings (SWVL) $0.050B 0.00
Vivakor (VIVK) United States $0.047B 0.00
SYLA Technologies (SYT) Japan $0.047B 0.00
Palladyne AI (PDYN) United States $0.045B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.043B 0.00
Caravelle Group (CACO) Singapore $0.042B 0.00
ReAlpha Tech (AIRE) United States $0.042B 0.00
Digihost Technology (DGHI) United States $0.041B 0.00
Paltalk (PALT) United States $0.039B 0.00
Owlet (OWLT) United States $0.039B 0.00
Mogo Inc (MOGO) Canada $0.036B 0.00
CXApp (CXAI) United States $0.034B 0.00
MMTec (MTC) Hong Kong, SAR China $0.032B 0.00
Fathom Holdings (FTHM) United States $0.031B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.028B 0.00
Jianzhi Education Technology Group (JZ) China $0.025B 0.00
Hitek Global (HKIT) China $0.024B 0.00
Knightscope (KSCP) United States $0.023B 0.00
Soluna Holdings (SLNH) United States $0.023B 0.00
Aeries Technology (AERT) Singapore $0.023B 0.00
Global Mofy Metaverse (GMM) China $0.022B 0.00
Urgent.ly (ULY) United States $0.022B 0.00
MicroAlgo (MLGO) China $0.021B 0.00
Glimpse (VRAR) United States $0.019B 0.00
Duos Technologies (DUOT) United States $0.019B 0.00
Zapata Computing Holdings (ZPTA) United States $0.019B 0.00
Dolphin Digital Media (DLPN) United States $0.019B 0.00
Aterian (ATER) United States $0.017B 0.00
Singularity Future Technology (SGLY) United States $0.017B 0.00
Nature's Miracle Holding (NMHI) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
VerifyMe (VRME) United States $0.015B 0.00
Getaround (GETR) United States $0.014B 0.00
Advanced Human Imaging (AHI) Australia $0.014B 0.00
Exela Technologies (XELA) United States $0.013B 0.00
NiSun Enterprise Development Group (NISN) China $0.013B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
Ohmyhome (OMH) Singapore $0.013B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.012B 0.00
IDEANOMICS (IDEX) United States $0.011B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.011B 0.00
SOS (SOS) China $0.011B 0.00
Luokung Technology (LKCO) China $0.010B 0.00
Maris-Tech (MTEK) Israel $0.010B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
CareMax (CMAX) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Upexi (UPXI) United States $0.009B 0.00
Nauticus Robotics (KITT) United States $0.009B 0.00
Presto Automation (PRST) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
SIMPPLE (SPPL) Singapore $0.008B 0.00
Nexalin Technology (NXL) United States $0.008B 0.00
Shapeways Holdings (SHPW) United States $0.007B 0.00
Boxlight (BOXL) United States $0.007B 0.00
MIND Technology (MIND) United States $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
MicroCloud Hologram (HOLO) China $0.006B 0.00
Wearable Devices (WLDS) Israel $0.006B 0.00
Earlyworks (ELWS) Japan $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Agrify (AGFY) United States $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
Color Star Technology (ADD) United States $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
XChange TEC.INC (XHG) China $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Quhuo (QH) China $0.003B 0.00
Netcapital (NCPL) United States $0.002B 0.00
Baijiayun Group (RTC) China $0.002B 0.00
Lytus Technologies Holdings PTV (LYT) $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Nukkleus (NUKK) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $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 26.06
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 17.50
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