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 March 01, 2024 is 11.28.
  • The all-time high Xperi stock closing price was 38.33 on January 27, 2017.
  • The Xperi 52-week high stock price is 13.62, which is 20.7% above the current share price.
  • The Xperi 52-week low stock price is 7.91, which is 29.9% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 10.81.
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 10.9760 11.2200 11.8400 10.0800 11.2800 2.36%
2023 10.5810 8.7344 13.4212 8.0831 11.0200 30.27%
2022 14.6038 18.9302 19.0271 8.1645 8.4593 -53.82%
2021 19.8515 19.5077 23.7690 17.0619 18.3198 -8.65%
2020 14.4003 17.2090 20.0546 10.0200 20.0546 16.60%
2019 19.3925 17.2380 23.1825 16.3906 17.1997 3.68%
2018 16.1427 21.2452 21.4607 10.9597 16.5886 -21.12%
2017 25.8911 37.5377 38.3328 15.1472 21.0297 -43.15%
2016 27.8079 24.5146 37.9980 22.2380 36.9937 47.28%
2015 30.3387 29.6870 36.4413 25.1172 25.1172 -16.08%
2014 21.0696 16.5132 30.8336 14.9900 29.9297 81.43%
2013 15.8581 13.8748 18.5886 12.9951 16.4965 24.24%
2012 12.4437 13.3679 16.0795 10.1674 13.2776 0.27%
2011 12.9846 17.3522 18.2771 8.9093 13.2414 -24.38%
2010 14.8611 18.8226 19.0202 11.9845 17.5103 -4.81%
2009 16.4961 9.3046 24.6568 8.0476 18.3957 95.88%
2008 16.3368 32.0245 34.4199 6.9804 9.3915 -71.44%
2007 31.8212 31.8506 36.2697 25.9216 32.8862 3.12%
2006 25.7308 21.0598 32.6253 19.7317 31.8901 56.05%
2005 26.3011 27.9691 35.5977 20.2377 20.4353 -30.53%
2004 17.4803 15.2178 31.1866 12.4667 29.4158 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.476B $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 $145.000B 0.00
Thomson Reuters Corp (TRI) Canada $71.473B 45.20
Trane Technologies (TT) Ireland $64.028B 31.16
Marvell Technology (MRVL) United States $61.950B 77.05
Palantir Technologies (PLTR) United States $55.495B 313.50
Nu Holdings (NU) Brazil $52.018B 46.17
Spotify Technology (SPOT) Luxembourg $50.550B 0.00
Block (SQ) United States $48.929B 467.47
Rocket (RKT) United States $24.897B 0.00
Symbotic (SYM) United States $22.736B 0.00
Aptiv (APTV) Ireland $22.181B 16.36
Veralto (VLTO) United States $21.286B 0.00
AppLovin (APP) United States $20.424B 59.72
Seagate Technology Holdings (STX) Ireland $19.495B 0.00
Jacobs Solutions (J) United States $18.427B 19.42
Nomura Research Institute (NRILY) Japan $16.571B 28.17
Gen Digital (GEN) United States $13.687B 12.49
UiPath (PATH) United States $13.444B 0.00
Elastic (ESTC) United States $13.327B 0.00
EDENRED (EDNMY) France $12.330B 0.00
Grab Holdings (GRAB) Singapore $12.044B 0.00
Procore Technologies (PCOR) United States $11.308B 0.00
DocuSign (DOCU) United States $10.864B 100.51
Confluent (CFLT) United States $10.589B 0.00
Duolingo (DUOL) United States $10.041B 702.94
Maplebear (CART) United States $9.118B 0.00
Coherent (COHR) United States $9.030B 75.29
SoFi Technologies (SOFI) United States $8.610B 0.00
Parsons (PSN) United States $8.531B 37.49
Smiths Group (SMGZY) United Kingdom $7.065B 0.00
Marathon Digital Holdings (MARA) United States $6.932B 0.00
Klaviyo (KVYO) United States $6.855B 0.00
NOV (NOV) United States $6.657B 10.97
Vontier (VNT) United States $6.618B 14.93
R1 RCM (RCM) United States $5.905B 0.00
Braze (BRZE) United States $5.681B 0.00
SPX Technologies (SPXC) United States $5.354B 27.25
Kyndryl Holdings (KD) United States $5.055B 0.00
Aurora Innovation (AUR) United States $3.900B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.814B 0.00
Riot Platforms (RIOT) United States $3.580B 141.20
Sprinklr (CXM) United States $3.569B 118.46
Credo Technology (CRDO) United States $3.517B 0.00
Instructure Holdings (INST) United States $3.328B 37.57
Crane NXT (CXT) United States $3.326B 14.04
Enpro (NPO) United States $3.286B 23.79
Coursera (COUR) United States $2.522B 0.00
Qifu Technology (QFIN) China $2.494B 4.44
N-able (NABL) United States $2.464B 89.80
Inter (INTR) Brazil $2.453B 37.67
Cellebrite DI (CLBT) Israel $2.435B 47.88
LiveRamp Holdings (RAMP) United States $2.291B 166.57
Jamf Holding (JAMF) United States $2.286B 0.00
First Advantage (FA) United States $2.273B 16.48
Zeta Global Holdings (ZETA) United States $2.250B 0.00
Mirion Technologies (MIR) United States $2.208B 40.75
Lightspeed Commerce (LSPD) Canada $2.151B 0.00
Opendoor Technologies (OPEN) United States $2.093B 0.00
Gaotu Techedu (GOTU) China $2.041B 0.00
Paymentus Holdings (PAY) United States $1.925B 91.53
Payoneer Global (PAYO) United States $1.758B 20.25
Lumen Technologies (LUMN) United States $1.636B 8.53
NV5 Global (NVEE) United States $1.619B 21.10
Digital World Acquisition (DWAC) United States $1.532B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $1.524B 21.52
MeridianLink (MLNK) United States $1.487B 0.00
Sterling Check (STER) United States $1.477B 21.76
Distribution Solutions (DSGR) United States $1.471B 38.54
AvePoint (AVPT) United States $1.469B 0.00
Amplitude (AMPL) United States $1.428B 0.00
MediaAlpha (MAX) United States $1.358B 0.00
GDS Holdings (GDS) China $1.301B 0.00
Adeia (ADEA) United States $1.218B 8.93
V2X (VVX) United States $1.201B 11.13
Vivid Seats (SEAT) United States $1.182B 10.94
SOS (SOS) China $1.124B 0.00
Ecovyst (ECVT) United States $1.121B 15.08
Cricut (CRCT) United States $1.059B 20.12
Pagaya Technologies (PGY) Israel $1.049B 0.00
Thoughtworks Holding (TWKS) United States $1.007B 0.00
Bitfarms (BITF) Canada $0.952B 0.00
PureCycle Technologies (PCT) United States $0.950B 0.00
TDCX (TDCX) Singapore $0.893B 11.00
NWTN (NWTN) $0.890B 0.00
TeleTech Holdings (TTEC) United States $0.828B 9.75
Vimeo (VMEO) United States $0.805B 36.85
Accolade (ACCD) United States $0.793B 0.00
AMTD Digital (HKD) France $0.760B 0.00
Cipher Mining (CIFR) United States $0.754B 0.00
TELUS (CDA) (TIXT) Canada $0.752B 12.11
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $0.737B 0.00
Yext (YEXT) United States $0.735B 0.00
Matterport (MTTR) United States $0.659B 0.00
Veradigm (MDRX) United States $0.654B 0.00
LanzaTech Global (LNZA) United States $0.631B 0.00
Nano-X Imaging (NNOX) Israel $0.615B 0.00
MarketWise (MKTW) United States $0.593B 8.23
SmartRent (SMRT) United States $0.589B 0.00
Viant Technology (DSP) United States $0.569B 0.00
PropertyGuru Group (PGRU) Singapore $0.566B 0.00
Dada Nexus (DADA) China $0.550B 0.00
Ispire Technology (ISPR) United States $0.549B 0.00
Youdao (DAO) China $0.544B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.540B 0.00
ADS-TEC Energy (ADSE) Ireland $0.538B 0.00
Real Brokerage (REAX) Canada $0.525B 0.00
Waterdrop (WDH) China $0.512B 18.71
Intchains Group (ICG) China $0.510B 0.00
DATATEC (DTTLY) South Africa $0.497B 0.00
NextNav (NN) United States $0.471B 0.00
Rackspace Technology (RXT) United States $0.457B 0.00
ADTRAN Holdings (ADTN) United States $0.448B 0.00
Gogoro (GGR) Taiwan $0.393B 0.00
AirSculpt Technologies (AIRS) United States $0.362B 210.33
Cardlytics (CDLX) United States $0.325B 0.00
Dave (DAVE) United States $0.317B 0.00
Vasta Platform (VSTA) Brazil $0.316B 63.67
Climb Global Solutions (CLMB) United States $0.311B 21.72
ATRenew (RERE) China $0.293B 0.00
Amprius Technologies (AMPX) United States $0.287B 0.00
Agora (API) China $0.282B 0.00
ATOS ORIGIN (AEXAY) France $0.276B 0.00
Microvast Holdings (MVST) United States $0.272B 0.00
Byrna Technologies (BYRN) United States $0.263B 0.00
Inspired Entertainment (INSE) United States $0.260B 21.06
Priority Technology Holdings (PRTH) United States $0.254B 0.00
Blade Air Mobility (BLDE) United States $0.237B 0.00
Luna Innovations (LUNA) United States $0.230B 75.33
Lesaka Technologies (LSAK) South Africa $0.222B 0.00
CPI Card Group (PMTS) United States $0.217B 6.63
Bit Digital (BTBT) United States $0.214B 0.00
FiscalNote Holdings (NOTE) United States $0.213B 0.00
Vacasa (VCSA) United States $0.210B 0.74
BlackSky Technology (BKSY) United States $0.203B 0.00
Mondee Holdings (MOND) United States $0.193B 0.00
Outbrain (OB) United States $0.185B 0.00
EVERSPIN TECH (MRAM) United States $0.170B 19.29
Tingo (TIO) United States $0.167B 0.00
XIAO-I (AIXI) China $0.165B 0.00
Bakkt Holdings (BKKT) United States $0.159B 0.60
Arbe Robotics (ARBE) Israel $0.151B 0.00
Loop Industries (LOOP) Canada $0.149B 0.00
Wi-LAN Inc (QTRHF) Canada $0.145B 0.00
DHC Acquisition (DHCA) United States $0.142B 0.00
FingerMotion (FNGR) Singapore $0.140B 0.00
WM Technology (MAPS) United States $0.134B 0.00
AstroNova (ALOT) United States $0.131B 21.70
RMG Acquisition III (RMGC) United States $0.127B 0.00
Arrowroot Acquisition (ARRW) United States $0.124B 0.00
Alithya Group (ALYAF) Canada $0.123B 19.89
Zentek (ZTEK) Canada $0.122B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.120B 0.00
SKYX Platforms (SKYX) United States $0.119B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.117B 0.00
MMTec (MTC) Hong Kong, SAR China $0.111B 0.00
Richtech Robotics (RR) United States $0.109B 0.00
CoreCard (CCRD) United States $0.108B 24.54
ECARX Holdings (ECX) United Kingdom $0.104B 0.00
Alarum Technologies (ALAR) Israel $0.102B 0.00
Skillsoft (SKIL) United States $0.098B 0.00
OneConnect Financial Technology (OCFT) China $0.094B 0.00
SYLA Technologies (SYT) Japan $0.091B 0.00
Burning Rock Biotech (BNR) China $0.087B 0.00
Zenvia (ZENV) Brazil $0.086B 0.00
Veritone (VERI) United States $0.085B 0.00
Allot (ALLT) Israel $0.082B 0.00
SILVERSUN TECH (SSNT) United States $0.079B 0.00
ReAlpha Tech (AIRE) United States $0.075B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.070B 0.00
Maquia Capital Acquisition (MAQC) United States $0.068B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.061B 0.00
Doma Holdings (DOMA) United States $0.060B 0.00
Bannix Acquisition (BNIX) United States $0.060B 0.00
Katapult Holdings (KPLT) United States $0.057B 0.00
Fathom Holdings (FTHM) United States $0.057B 0.00
SIMPPLE (SPPL) Singapore $0.054B 0.00
Global Mofy Metaverse (GMM) China $0.050B 0.00
MicroCloud Hologram (HOLO) China $0.049B 0.00
Owlet (OWLT) United States $0.049B 0.00
Digihost Technology (DGHI) United States $0.048B 0.00
Mogo Inc (MOGO) Canada $0.047B 0.00
CXApp (CXAI) United States $0.045B 0.00
Paltalk (PALT) United States $0.043B 0.00
BIT Mining (BTCM) United States $0.041B 0.00
Aterian (ATER) United States $0.041B 0.00
Red Cat Holdings (RCAT) United States $0.041B 0.00
Knightscope (KSCP) United States $0.039B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.038B 0.00
Jianzhi Education Technology Group (JZ) China $0.036B 0.00
Aeries Technology (AERT) Singapore $0.036B 0.00
Syntec Optics Holdings (OPTX) United States $0.032B 0.00
Swvl Holdings (SWVL) $0.031B 0.00
Rubicon Technologies (RBT) United States $0.030B 0.00
CareMax (CMAX) United States $0.029B 0.00
Urgent.ly (ULY) United States $0.028B 0.00
Caravelle Group (CACO) Singapore $0.027B 0.00
Duos Technologies (DUOT) United States $0.027B 0.00
Glimpse (VRAR) United States $0.026B 0.00
Presto Automation (PRST) United States $0.025B 0.00
MicroAlgo (MLGO) China $0.025B 0.00
Dolphin Digital Media (DLPN) United States $0.024B 0.00
Hitek Global (HKIT) China $0.023B 0.00
Vivakor (VIVK) United States $0.023B 0.00
Getaround (GETR) United States $0.023B 0.00
IDEANOMICS (IDEX) United States $0.019B 0.00
Movella Holdings (MVLA) United States $0.018B 0.00
Airship AI Holdings (AISP) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.016B 0.00
SAI.TECH Global (SAI) Singapore $0.016B 0.00
Ohmyhome (OMH) Singapore $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Exela Technologies (XELA) United States $0.014B 0.00
Nauticus Robotics (KITT) United States $0.014B 0.00
Shapeways Holdings (SHPW) United States $0.013B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
VerifyMe (VRME) United States $0.012B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.012B 0.00
SOBR Safe (SOBR) United States $0.012B 0.00
Marpai (MRAI) United States $0.011B 0.00
Maris-Tech (MTEK) Israel $0.011B 0.00
Upexi (UPXI) United States $0.011B 0.00
Pintec Technology Holdings (PT) China $0.011B 0.00
EZGO Technologies (EZGO) China $0.010B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
MIND Technology (MIND) United States $0.009B 0.00
Boxlight (BOXL) United States $0.008B 0.00
DIH Holding US (DHAI) United States $0.008B 0.00
Quhuo (QH) China $0.007B 0.00
Asset Entities (ASST) United States $0.007B 0.00
Singularity Future Technology (SGLY) United States $0.007B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
AERWINS Technologies (AWIN) Japan $0.006B 0.00
Wearable Devices (WLDS) Israel $0.006B 0.00
Soluna Holdings (SLNH) United States $0.005B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Mobile Global Esports (MGAM) United States $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Inpixon (INPX) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Baijiayun Group (RTC) China $0.002B 0.00
Nexalin Technology (NXL) United States $0.002B 0.00
Peraso (PRSO) United States $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.31
SaverOne 2014 (SVRE) Israel $0.002B 0.00
Lytus Technologies Holdings PTV (LYT) $0.002B 0.00
Nukkleus (NUKK) China $0.002B 0.00
Agrify (AGFY) United States $0.001B 0.00
Applied UV (AUVI) United States $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
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 25.39
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 13.48
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
Luokung Technology (LKCO) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00