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 November 08, 2024 is 8.67.
  • The all-time high Xperi stock closing price was 37.74 on January 27, 2017.
  • The Xperi 52-week high stock price is 12.29, which is 41.8% above the current share price.
  • The Xperi 52-week low stock price is 6.89, which is 20.5% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 9.61.
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 9.4018 11.0474 11.9278 6.9710 8.6700 -20.10%
2023 10.4182 8.6000 13.2147 7.9587 10.8504 30.27%
2022 14.3791 18.6389 18.7343 8.0389 8.3291 -53.82%
2021 19.5460 19.2075 23.4033 16.7994 18.0379 -8.65%
2020 14.1787 16.9441 19.7460 9.8658 19.7460 16.60%
2019 19.0941 16.9728 22.8258 16.1384 16.9350 3.68%
2018 15.8943 20.9183 21.1304 10.7911 16.3333 -21.12%
2017 25.4927 36.9601 37.7429 14.9141 20.7061 -43.15%
2016 27.3800 24.1374 37.4133 21.8958 36.4244 47.28%
2015 29.8719 29.2302 35.8805 24.7307 24.7307 -16.08%
2014 20.7454 16.2591 30.3592 14.7593 29.4692 81.43%
2013 15.6141 13.6613 18.3026 12.7951 16.2426 24.24%
2012 12.2522 13.1622 15.8320 10.0110 13.0732 0.27%
2011 12.7848 17.0852 17.9959 8.7722 13.0377 -24.38%
2010 14.6324 18.5330 18.7276 11.8001 17.2409 -4.81%
2009 16.2423 9.1614 24.2773 7.9238 18.1127 95.88%
2008 16.0854 31.5318 33.8902 6.8730 9.2470 -71.44%
2007 31.3316 31.3605 35.7116 25.5227 32.3802 3.12%
2006 25.3349 20.7358 32.1233 19.4281 31.3994 56.05%
2005 25.8964 27.5387 35.0500 19.9263 20.1209 -30.53%
2004 17.2113 14.9836 30.7067 12.2749 28.9631 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.397B $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 $154.535B 204.83
Meituan (MPNGY) China $145.407B 0.00
Palantir Technologies (PLTR) United States $130.762B 364.94
AppLovin (APP) United States $96.936B 87.88
Marvell Technology (MRVL) United States $83.126B 130.28
Spotify Technology (SPOT) Luxembourg $79.757B 163.54
Thomson Reuters Corp (TRI) Canada $75.680B 44.98
Nu Holdings (NU) Brazil $72.585B 42.31
Block (SQ) United States $45.902B 46.89
Veralto (VLTO) United States $26.103B 30.59
Symbotic (SYM) United States $19.880B 339.50
Gen Digital (GEN) United States $18.197B 15.46
Jacobs Solutions (J) United States $18.194B 18.80
Nomura Research Institute (NRILY) Japan $17.914B 30.22
Coherent (COHR) United States $16.988B 66.68
Grab Holdings (GRAB) Singapore $16.594B 0.00
Duolingo (DUOL) United States $14.232B 178.63
Aptiv (APTV) Ireland $13.221B 9.42
Futu Holdings (FUTU) Hong Kong, SAR China $13.023B 24.42
Wartsila (WRTBY) Finland $12.665B 28.67
Parsons (PSN) United States $11.967B 40.54
Procore Technologies (PCOR) United States $10.475B 0.00
Lumen Technologies (LUMN) United States $9.732B 0.00
Aurora Innovation (AUR) United States $9.640B 0.00
Full Truck Alliance (YMM) China $9.220B 23.03
Klaviyo (KVYO) United States $8.894B 3335.00
Confluent (CFLT) United States $8.692B 0.00
Credo Technology (CRDO) United States $7.971B 0.00
SPX Technologies (SPXC) United States $7.839B 31.84
Zeta Global Holdings (ZETA) United States $7.826B 0.00
EDENRED (EDNMY) France $7.711B 0.00
UiPath (PATH) United States $7.243B 0.00
Smiths Group (SMGZY) United Kingdom $6.840B 0.00
QXO (QXO) United States $6.571B 17.83
Kyndryl Holdings (KD) United States $6.407B 0.00
R1 RCM (RCM) United States $6.032B 0.00
Vontier (VNT) United States $6.016B 13.81
Ingram Micro Holding (INGM) United States $5.670B 0.00
Marathon Digital Holdings (MARA) United States $5.669B 0.00
Qifu Technology (QFIN) China $5.036B 7.50
GDS Holdings (GDS) China $4.423B 0.00
Riot Platforms (RIOT) United States $4.257B 8.48
Payoneer Global (PAYO) United States $4.127B 32.76
Cellebrite DI (CLBT) Israel $3.832B 50.30
Mirion Technologies (MIR) United States $3.595B 49.94
Braze (BRZE) United States $3.553B 0.00
Instructure Holdings (INST) United States $3.455B 36.29
Enpro (NPO) United States $3.433B 24.86
Crane NXT (CXT) United States $3.241B 13.96
RENISHAW 20 (RNSHF) United Kingdom $2.995B 0.00
Inter (INTR) Brazil $2.783B 21.37
AvePoint (AVPT) United States $2.780B 0.00
First Advantage (FA) United States $2.687B 22.00
Lightspeed Commerce (LSPD) Canada $2.586B 0.00
Cipher Mining (CIFR) United States $2.490B 0.00
V2X (VVX) United States $2.099B 15.69
N-able (NABL) United States $2.081B 44.92
Ibotta (IBTA) United States $2.059B 0.00
Jamf Holding (JAMF) United States $2.050B 0.00
PureCycle Technologies (PCT) United States $1.973B 0.00
Sprinklr (CXM) United States $1.916B 42.00
Distribution Solutions (DSGR) United States $1.902B 32.74
LiveRamp Holdings (RAMP) United States $1.848B 149.00
NextNav (NN) United States $1.829B 0.00
MeridianLink (MLNK) United States $1.826B 0.00
Matterport (MTTR) United States $1.538B 0.00
NV5 Global (NVEE) United States $1.521B 19.46
Thoughtworks Holding (TWKS) United States $1.451B 0.00
Opendoor Technologies (OPEN) United States $1.301B 0.00
Real Brokerage (REAX) Canada $1.285B 0.00
Adeia (ADEA) United States $1.255B 12.80
Cricut (CRCT) United States $1.248B 20.61
Amplitude (AMPL) United States $1.222B 0.00
Coursera (COUR) United States $1.179B 0.00
GigaCloud Technology (GCT) United States $1.155B 8.36
Vimeo (VMEO) United States $1.126B 33.95
PropertyGuru Group (PGRU) Singapore $1.090B 0.00
Veradigm (MDRX) United States $1.033B 0.00
Bitfarms (BITF) Canada $1.014B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.003B 0.00
Yext (YEXT) United States $0.991B 0.00
SunCar Technology Group (SDA) $0.979B 0.00
Ecovyst (ECVT) United States $0.936B 18.67
Viant Technology (DSP) United States $0.820B 0.00
MediaAlpha (MAX) United States $0.805B 71.41
Gaotu Techedu (GOTU) China $0.779B 0.00
Rezolve AI (RZLV) United Kingdom $0.764B 0.00
Vivid Seats (SEAT) United States $0.744B 6.50
ADS-TEC Energy (ADSE) Ireland $0.694B 0.00
Dave (DAVE) United States $0.671B 662.50
Youdao (DAO) China $0.645B 0.00
ADTRAN Holdings (ADTN) United States $0.640B 0.00
Rackspace Technology (RXT) United States $0.624B 0.00
ATRenew (RERE) China $0.622B 28.33
ECARX Holdings (ECX) China $0.622B 0.00
AMTD Digital (HKD) France $0.588B 0.00
Climb Global Solutions (CLMB) United States $0.548B 28.83
Priority Technology Holdings (PRTH) United States $0.537B 0.00
DeFi Technologies (DEFTF) Canada $0.524B 9.14
AirSculpt Technologies (AIRS) United States $0.500B 289.33
Agora (API) United States $0.493B 0.00
Dada Nexus (DADA) China $0.442B 0.00
Logility Supply Chain Solutions (LGTY) United States $0.432B 33.34
Waterdrop (WDH) China $0.422B 12.67
Lesaka Technologies (LSAK) South Africa $0.416B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
TELUS (CDA) (TIXT) Canada $0.402B 5.45
Orangekloud Technology (ORKT) Singapore $0.401B 0.00
Byrna Technologies (BYRN) United States $0.398B 175.00
Graphjet Technology (GTI) $0.391B 45.08
Ispire Technology (ISPR) United States $0.355B 0.00
Nano-X Imaging (NNOX) Israel $0.352B 0.00
Montana Technologies (AIRJ) United States $0.341B 0.00
LanzaTech Global (LNZA) United States $0.336B 0.00
NWTN (NWTN) $0.312B 0.00
CPI Card Group (PMTS) United States $0.311B 15.01
Viridien (CGGYY) France $0.295B 2.44
SmartRent (SMRT) United States $0.293B 0.00
Blade Air Mobility (BLDE) United States $0.291B 0.00
Accolade (ACCD) United States $0.287B 0.00
Inspired Entertainment (INSE) United States $0.278B 61.47
Red Cat Holdings (RCAT) United States $0.274B 0.00
Outbrain (OB) United States $0.248B 50.00
Intchains Group (ICG) China $0.241B 67.00
MicroCloud Hologram (HOLO) China $0.230B 0.00
Cardlytics (CDLX) United States $0.222B 0.00
TeleTech Holdings (TTEC) United States $0.220B 9.58
Vasta Platform (VSTA) Brazil $0.207B 12.14
Helport AI (HPAI) Singapore $0.203B 0.00
Amprius Technologies (AMPX) United States $0.192B 0.00
MarketWise (MKTW) United States $0.188B 4.96
Innventure (INV) United States $0.174B 0.00
Arbe Robotics (ARBE) Israel $0.152B 0.00
BlackSky Technology (BKSY) United States $0.150B 0.00
Allot (ALLT) Israel $0.149B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.144B 0.00
SKYX Platforms (SKYX) United States $0.143B 0.00
Gogoro (GGR) Taiwan $0.142B 0.00
EVERSPIN TECH (MRAM) United States $0.136B 103.33
Veritone (VERI) United States $0.136B 0.00
CoreCard (CCRD) United States $0.133B 34.43
Wi-LAN Inc (QTRHF) Canada $0.133B 0.00
Bakkt Holdings (BKKT) United States $0.133B 0.00
FiscalNote Holdings (NOTE) United States $0.130B 0.00
Skillsoft (SKIL) United States $0.127B 0.00
Mondee Holdings (MOND) United States $0.127B 0.00
FingerMotion (FNGR) Singapore $0.122B 0.00
WM Technology (MAPS) United States $0.116B 0.00
Alithya Group (ALYAF) Canada $0.104B 10.64
OneConnect Financial Technology (OCFT) China $0.103B 0.00
AstroNova (ALOT) United States $0.102B 14.65
Alarum Technologies (ALAR) Israel $0.098B 9.86
Lucas GC (LGCL) China $0.092B 0.00
Zentek (ZTEK) Canada $0.087B 0.00
ATOS ORIGIN (AEXAY) France $0.079B 0.00
Odysight.ai (ODYS) Israel $0.076B 0.00
Owlet (OWLT) United States $0.075B 0.00
Knightscope (KSCP) United States $0.067B 0.00
Birchtech (BCHT) United States $0.067B 0.00
Airship AI Holdings (AISP) United States $0.064B 0.00
Caravelle Group (HTCO) Singapore $0.063B 0.00
Vacasa (VCSA) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.062B 0.00
Digihost Technology (DGHI) United States $0.061B 0.00
XIAO-I (AIXI) China $0.058B 0.00
Aeries Technology (AERT) Singapore $0.057B 0.00
Microvast Holdings (MVST) United States $0.057B 0.00
Palladyne AI (PDYN) United States $0.056B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.056B 0.00
Zenvia (ZENV) Brazil $0.056B 0.00
Luna Innovations (LUNA) United States $0.055B 17.83
DIH Holding US (DHAI) United States $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
Vivakor (VIVK) United States $0.050B 0.00
Richtech Robotics (RR) United States $0.049B 0.00
ReAlpha Tech (AIRE) United States $0.048B 0.00
Bannix Acquisition (BNIX) United States $0.046B 0.00
Fathom Holdings (FTHM) United States $0.044B 0.00
SYLA Technologies (SYT) Japan $0.041B 0.00
Nexalin Technology (NXL) United States $0.040B 0.00
Brand Engagement Network (BNAI) United States $0.040B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.039B 0.00
NiSun Enterprise Development Group (NISN) China $0.038B 0.00
Duos Technologies (DUOT) United States $0.037B 0.00
Burning Rock Biotech (BNR) China $0.035B 0.00
ZenaTech (ZENA) Canada $0.034B 0.00
MMTec (MTC) Hong Kong, SAR China $0.033B 0.00
Mogo Inc (MOGO) Canada $0.031B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.030B 0.00
Safe Pro Group (SPAI) United States $0.030B 0.00
Soluna Holdings (SLNH) United States $0.029B 0.00
Katapult Holdings (KPLT) United States $0.028B 0.00
Aterian (ATER) United States $0.026B 0.00
Swvl Holdings (SWVL) $0.026B 0.00
CXApp (CXAI) United States $0.025B 0.00
Firefly Neuroscience (AIFF) United States $0.024B 0.00
Jianzhi Education Technology Group (JZ) China $0.021B 0.00
Paltalk (PALT) United States $0.020B 0.00
SAIHEAT (SAIH) Singapore $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
SIMPPLE (SPPL) Singapore $0.016B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
VerifyMe (VRME) United States $0.013B 0.00
Global Mofy AI (GMM) China $0.012B 0.00
Earlyworks (ELWS) Japan $0.011B 0.00
Glimpse (VRAR) United States $0.011B 0.00
U-BX Technology (UBXG) $0.010B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
SOS (SOS) China $0.009B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
Quhuo (QH) China $0.009B 0.00
Color Star Technology (ADD) United States $0.008B 0.00
Pintec Technology Holdings (PT) China $0.008B 0.00
CareMax (CMAX) United States $0.008B 0.00
Urgent.ly (ULY) United States $0.008B 0.00
Agrify (AGFY) United States $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Nauticus Robotics (KITT) United States $0.006B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Upexi (UPXI) United States $0.005B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Integrated Media Technology (IMTE) Australia $0.005B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
Nature's Miracle Holding (NMHI) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
EZGO Technologies (EZGO) China $0.003B 0.00
Asset Entities (ASST) United States $0.002B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
SOBR Safe (SOBR) United States $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
KWESST Micro Systems (KWE) Canada $0.001B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Bit Digital (BTBT) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
NAMI (NAMI) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00