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 22, 2024 is 9.61.
  • 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 41.7% above the current share price.
  • The Xperi 52-week low stock price is 7.91, which is 17.7% 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 10.8546 11.1698 12.0600 9.5300 9.6100 -12.40%
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 $0.433B $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 $89.638B 0.00
Meituan (MPNGY) China $76.626B 0.00
Thomson Reuters Corp (TRI) Canada $67.812B 43.03
Trane Technologies (TT) Ireland $65.458B 31.85
Spotify Technology (SPOT) Luxembourg $54.705B 0.00
Marvell Technology (MRVL) United States $53.805B 71.41
Nu Holdings (NU) Brazil $49.201B 43.67
Palantir Technologies (PLTR) United States $45.295B 255.88
Block (SQ) United States $43.357B 414.23
Rocket (RKT) United States $23.192B 0.00
Symbotic (SYM) United States $22.927B 0.00
AppLovin (APP) United States $22.845B 66.80
Veralto (VLTO) United States $21.946B 0.00
Aptiv (APTV) Ireland $18.987B 14.33
Jacobs Solutions (J) United States $18.072B 19.05
Seagate Technology Holdings (STX) Ireland $17.276B 0.00
Nomura Research Institute (NRILY) Japan $14.616B 25.42
Grab Holdings (GRAB) Singapore $13.221B 0.00
Gen Digital (GEN) United States $13.057B 11.92
EDENRED (EDNMY) France $11.506B 0.00
DocuSign (DOCU) United States $11.441B 91.31
UiPath (PATH) United States $10.669B 0.00
Procore Technologies (PCOR) United States $10.186B 0.00
Elastic (ESTC) United States $9.696B 0.00
Maplebear (CART) United States $9.372B 0.00
Duolingo (DUOL) United States $8.582B 588.68
Confluent (CFLT) United States $8.406B 0.00
Parsons (PSN) United States $8.201B 36.04
Coherent (COHR) United States $7.478B 62.35
NOV (NOV) United States $7.415B 12.18
SoFi Technologies (SOFI) United States $6.945B 0.00
Smiths Group (SMGZY) United Kingdom $6.905B 0.00
Vontier (VNT) United States $6.180B 13.88
Klaviyo (KVYO) United States $5.938B 0.00
SPX Technologies (SPXC) United States $5.376B 27.03
R1 RCM (RCM) United States $5.045B 0.00
Kyndryl Holdings (KD) United States $4.524B 0.00
Marathon Digital Holdings (MARA) United States $4.416B 0.00
Aurora Innovation (AUR) United States $4.299B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.980B 0.00
Braze (BRZE) United States $3.927B 0.00
Crane NXT (CXT) United States $3.503B 14.74
Enpro (NPO) United States $3.121B 22.75
Sprinklr (CXM) United States $3.098B 63.00
Qifu Technology (QFIN) China $2.908B 4.92
Instructure Holdings (INST) United States $2.769B 31.26
Credo Technology (CRDO) United States $2.763B 0.00
Zeta Global Holdings (ZETA) United States $2.555B 0.00
Mirion Technologies (MIR) United States $2.482B 45.75
Paymentus Holdings (PAY) United States $2.393B 80.46
Jamf Holding (JAMF) United States $2.363B 0.00
Riot Platforms (RIOT) United States $2.315B 91.30
Inter (INTR) Brazil $2.262B 34.73
N-able (NABL) United States $2.252B 81.27
First Advantage (FA) United States $2.224B 16.13
Cellebrite DI (CLBT) Israel $2.149B 41.88
LiveRamp Holdings (RAMP) United States $2.101B 152.71
NWTN (NWTN) $2.009B 0.00
Lightspeed Commerce (LSPD) Canada $1.982B 0.00
Coursera (COUR) United States $1.880B 0.00
Payoneer Global (PAYO) United States $1.803B 20.38
Gaotu Techedu (GOTU) China $1.641B 0.00
Distribution Solutions (DSGR) United States $1.566B 36.15
V2X (VVX) United States $1.510B 12.77
Opendoor Technologies (OPEN) United States $1.475B 0.00
Sterling Check (STER) United States $1.466B 20.81
NV5 Global (NVEE) United States $1.433B 18.68
AvePoint (AVPT) United States $1.415B 0.00
GigaCloud Technology (GCT) United States $1.411B 15.08
Lumen Technologies (LUMN) United States $1.323B 6.89
MeridianLink (MLNK) United States $1.316B 0.00
MediaAlpha (MAX) United States $1.253B 0.00
Vivid Seats (SEAT) United States $1.238B 10.71
GDS Holdings (GDS) China $1.204B 0.00
Ecovyst (ECVT) United States $1.164B 15.55
Cricut (CRCT) United States $1.143B 21.96
Amplitude (AMPL) United States $1.139B 0.00
Cipher Mining (CIFR) United States $1.139B 0.00
Adeia (ADEA) United States $1.078B 7.83
TDCX (TDCX) Singapore $1.025B 11.59
NextNav (NN) United States $0.918B 0.00
PureCycle Technologies (PCT) United States $0.862B 0.00
TELUS (CDA) (TIXT) Canada $0.834B 9.19
Veradigm (MDRX) United States $0.830B 0.00
Thoughtworks Holding (TWKS) United States $0.749B 0.00
Accolade (ACCD) United States $0.707B 0.00
Bitfarms (BITF) Canada $0.684B 0.00
Yext (YEXT) United States $0.682B 0.00
Bitdeer Technologies Group (BTDR) Singapore $0.674B 0.00
Real Brokerage (REAX) Canada $0.612B 0.00
PropertyGuru Group (PGRU) Singapore $0.608B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.608B 0.00
Vimeo (VMEO) United States $0.593B 27.15
AMTD Digital (HKD) France $0.590B 0.00
Cardlytics (CDLX) United States $0.589B 0.00
LanzaTech Global (LNZA) United States $0.562B 0.00
Pagaya Technologies (PGY) United States $0.558B 0.00
Matterport (MTTR) United States $0.541B 0.00
MarketWise (MKTW) United States $0.540B 32.80
Viant Technology (DSP) United States $0.534B 0.00
ADS-TEC Energy (ADSE) Ireland $0.529B 0.00
ECARX Holdings (ECX) China $0.527B 0.00
Intchains Group (ICG) China $0.497B 0.00
Dada Nexus (DADA) China $0.487B 0.00
Waterdrop (WDH) China $0.477B 24.40
Nano-X Imaging (NNOX) Israel $0.474B 0.00
SmartRent (SMRT) United States $0.467B 0.00
Youdao (DAO) China $0.443B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
Dave (DAVE) United States $0.408B 0.00
TeleTech Holdings (TTEC) United States $0.396B 4.66
ATRenew (RERE) China $0.393B 31.60
ADTRAN Holdings (ADTN) United States $0.371B 0.00
SOS (SOS) China $0.369B 0.00
Rackspace Technology (RXT) United States $0.352B 0.00
Gogoro (GGR) Taiwan $0.347B 0.00
AirSculpt Technologies (AIRS) United States $0.328B 190.00
Ispire Technology (ISPR) United States $0.312B 0.00
Vasta Platform (VSTA) Brazil $0.309B 62.33
Climb Global Solutions (CLMB) United States $0.300B 20.97
Byrna Technologies (BYRN) United States $0.292B 0.00
Lesaka Technologies (LSAK) South Africa $0.262B 0.00
Agora (API) China $0.258B 0.00
Blade Air Mobility (BLDE) United States $0.256B 0.00
Priority Technology Holdings (PRTH) United States $0.244B 0.00
Inspired Entertainment (INSE) United States $0.236B 24.69
ATOS ORIGIN (AEXAY) France $0.223B 0.00
Lucas GC (LGCL) China $0.207B 0.00
Outbrain (OB) United States $0.201B 0.00
CPI Card Group (PMTS) United States $0.200B 8.66
Montana Technologies (AIRJ) United States $0.183B 0.00
Mondee Holdings (MOND) United States $0.183B 0.00
BlackSky Technology (BKSY) United States $0.174B 0.00
WM Technology (MAPS) United States $0.166B 0.00
Brand Engagement Network (BNAI) United States $0.165B 0.00
Bit Digital (BTBT) United States $0.163B 0.00
Amprius Technologies (AMPX) United States $0.161B 0.00
FingerMotion (FNGR) Singapore $0.161B 0.00
Microvast Holdings (MVST) United States $0.159B 0.00
EVERSPIN TECH (MRAM) United States $0.154B 17.31
Airship AI Holdings (AISP) United States $0.152B 0.00
FiscalNote Holdings (NOTE) United States $0.151B 0.00
Arbe Robotics (ARBE) Israel $0.144B 0.00
Wi-LAN Inc (QTRHF) Canada $0.141B 0.00
MMTec (MTC) Hong Kong, SAR China $0.138B 0.00
Veritone (VERI) United States $0.136B 0.00
Vacasa (VCSA) United States $0.134B 0.47
AstroNova (ALOT) United States $0.133B 17.92
Alarum Technologies (ALAR) Israel $0.133B 121.76
Alithya Group (ALYAF) Canada $0.130B 21.00
Bakkt Holdings (BKKT) United States $0.128B 0.00
RMG Acquisition III (RMGC) United States $0.127B 0.00
U-BX Technology (UBXG) $0.124B 0.00
Loop Industries (LOOP) Canada $0.123B 0.00
XIAO-I (AIXI) China $0.118B 0.00
Zentek (ZTEK) Canada $0.105B 0.00
CoreCard (CCRD) United States $0.097B 22.85
Luna Innovations (LUNA) United States $0.094B 30.78
Zenvia (ZENV) Brazil $0.088B 0.00
SKYX Platforms (SKYX) United States $0.086B 0.00
Richtech Robotics (RR) United States $0.085B 0.00
Doma Holdings (DOMA) United States $0.083B 0.00
Red Cat Holdings (RCAT) United States $0.083B 0.00
Allot (ALLT) Israel $0.080B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.079B 0.00
Burning Rock Biotech (BNR) China $0.074B 0.00
OneConnect Financial Technology (OCFT) China $0.073B 0.00
Swvl Holdings (SWVL) $0.071B 0.00
SILVERSUN TECH (SSNT) United States $0.070B 0.00
SYLA Technologies (SYT) Japan $0.069B 0.00
Maquia Capital Acquisition (MAQC) United States $0.068B 0.00
Odysight.ai (ODYS) Israel $0.066B 0.00
Bannix Acquisition (BNIX) United States $0.060B 0.00
Arrowroot Acquisition (AILE) United States $0.055B 0.00
Caravelle Group (CACO) Singapore $0.054B 0.00
CXApp (CXAI) United States $0.053B 0.00
Mogo Inc (MOGO) Canada $0.044B 0.00
Jianzhi Education Technology Group (JZ) China $0.044B 0.00
Skillsoft (SKIL) United States $0.043B 0.00
Knightscope (KSCP) United States $0.042B 0.00
Palladyne AI (PDYN) United States $0.037B 0.00
Digihost Technology (DGHI) United States $0.037B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.035B 0.00
Owlet (OWLT) United States $0.035B 0.00
Paltalk (PALT) United States $0.033B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.033B 0.00
Aeries Technology (AERT) Singapore $0.032B 0.00
ReAlpha Tech (AIRE) United States $0.031B 0.00
Fathom Holdings (FTHM) United States $0.031B 0.00
Vivakor (VIVK) United States $0.030B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.029B 0.00
Marpai (MRAI) United States $0.024B 0.00
Zapata Computing Holdings (ZPTA) United States $0.024B 0.00
Urgent.ly (ULY) United States $0.023B 0.00
Global Mofy Metaverse (GMM) China $0.023B 0.00
Duos Technologies (DUOT) United States $0.023B 0.00
Dolphin Digital Media (DLPN) United States $0.022B 0.00
BIT Mining (BTCM) United States $0.022B 0.00
Getaround (GETR) United States $0.022B 0.00
Graphjet Technology (GTI) $0.022B 107.17
NiSun Enterprise Development Group (NISN) China $0.020B 0.00
Syntec Optics Holdings (OPTX) United States $0.020B 0.00
Glimpse (VRAR) United States $0.018B 0.00
Rubicon Technologies (RBT) United States $0.018B 0.00
MicroCloud Hologram (HOLO) China $0.017B 0.00
Singularity Future Technology (SGLY) United States $0.016B 0.00
Presto Automation (PRST) United States $0.016B 0.00
Aterian (ATER) United States $0.016B 0.00
Hitek Global (HKIT) China $0.015B 0.00
VerifyMe (VRME) United States $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
Nauticus Robotics (KITT) United States $0.013B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Exela Technologies (XELA) United States $0.013B 0.00
MicroAlgo (MLGO) China $0.012B 0.00
Maris-Tech (MTEK) Israel $0.012B 0.00
Shapeways Holdings (SHPW) United States $0.011B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.011B 0.00
Nexalin Technology (NXL) United States $0.011B 0.00
SAI.TECH Global (SAI) Singapore $0.011B 0.00
SIMPPLE (SPPL) Singapore $0.010B 0.00
Upexi (UPXI) United States $0.010B 0.00
IDEANOMICS (IDEX) United States $0.010B 0.00
CareMax (CMAX) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Ohmyhome (OMH) Singapore $0.008B 0.00
Luokung Technology (LKCO) China $0.007B 0.00
Soluna Holdings (SLNH) United States $0.006B 0.00
MIND Technology (MIND) United States $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
EZGO Technologies (EZGO) China $0.005B 0.00
KWESST Micro Systems (KWE) Canada $0.005B 0.00
Society Pass (SOPA) United States $0.005B 0.00
Auddia (AUUD) United States $0.005B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Agrify (AGFY) United States $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
Lytus Technologies Holdings PTV (LYT) $0.003B 0.00
Netcapital (NCPL) United States $0.003B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
AERWINS Technologies (AWIN) Japan $0.002B 0.00
Peraso (PRSO) United States $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 25.07
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