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 July 19, 2024 is 7.66.
  • 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 77.8% above the current share price.
  • The Xperi 52-week low stock price is 7.34, which is 4.2% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 10.20.
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 9.9309 11.1091 11.9945 7.5600 7.6600 -29.80%
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 $0.346B $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 $171.216B 0.00
Meituan (MPNGY) China $93.431B 0.00
Trane Technologies (TT) Ireland $74.728B 34.46
Thomson Reuters Corp (TRI) Canada $73.143B 43.38
Nu Holdings (NU) Brazil $64.197B 46.45
Palantir Technologies (PLTR) United States $63.645B 259.82
Spotify Technology (SPOT) Luxembourg $58.739B 0.00
Marvell Technology (MRVL) United States $57.571B 85.27
Block (SQ) United States $42.020B 117.41
Rocket (RKT) United States $29.269B 0.00
AppLovin (APP) United States $26.913B 48.69
Veralto (VLTO) United States $24.305B 0.00
Symbotic (SYM) United States $22.912B 783.80
Seagate Technology Holdings (STX) Ireland $21.551B 0.00
Aptiv (APTV) Ireland $18.737B 13.48
Jacobs Solutions (J) United States $18.518B 19.33
Nomura Research Institute (NRILY) Japan $17.128B 31.37
Gen Digital (GEN) United States $15.954B 14.31
Grab Holdings (GRAB) Singapore $13.260B 0.00
Wartsila (WRTBY) Finland $12.930B 33.77
Docusign (DOCU) United States $11.442B 74.52
Elastic (ESTC) United States $11.376B 0.00
Parsons (PSN) United States $11.370B 32.42
EDENRED (EDNMY) France $11.132B 0.00
Coherent (COHR) United States $10.980B 88.91
Procore Technologies (PCOR) United States $9.987B 0.00
Maplebear (CART) United States $9.264B 0.00
SoFi Technologies (SOFI) United States $7.897B 0.00
Confluent (CFLT) United States $7.746B 0.00
Smiths Group (SMGZY) United Kingdom $7.674B 0.00
Duolingo (DUOL) United States $7.557B 180.66
NOV (NOV) United States $7.503B 12.48
Marathon Digital Holdings (MARA) United States $6.993B 0.00
UiPath (PATH) United States $6.902B 0.00
SPX Technologies (SPXC) United States $6.707B 31.40
Klaviyo (KVYO) United States $6.685B 0.00
Aurora Innovation (AUR) United States $6.567B 0.00
Kyndryl Holdings (KD) United States $6.288B 0.00
Vontier (VNT) United States $6.137B 13.52
R1 RCM (RCM) United States $5.598B 0.00
Credo Technology (CRDO) United States $4.873B 0.00
Zeta Global Holdings (ZETA) United States $4.496B 0.00
Braze (BRZE) United States $4.076B 0.00
Riot Platforms (RIOT) United States $3.474B 13.83
RENISHAW 20 (RNSHF) United Kingdom $3.424B 0.00
Enpro (NPO) United States $3.396B 26.27
Crane NXT (CXT) United States $3.383B 14.62
Instructure Holdings (INST) United States $3.342B 35.78
Qifu Technology (QFIN) China $3.105B 4.98
Inter (INTR) Brazil $2.970B 29.74
N-able (NABL) United States $2.614B 88.44
Cellebrite DI (CLBT) Israel $2.584B 41.83
Sprinklr (CXM) United States $2.488B 44.67
Paymentus Holdings (PAY) United States $2.470B 66.30
First Advantage (FA) United States $2.407B 18.42
Mirion Technologies (MIR) United States $2.403B 40.65
Jamf Holding (JAMF) United States $2.353B 0.00
GDS Holdings (GDS) China $2.218B 0.00
LiveRamp Holdings (RAMP) United States $2.147B 68.13
Lightspeed Commerce (LSPD) Canada $2.077B 0.00
Payoneer Global (PAYO) United States $2.061B 18.40
AvePoint (AVPT) United States $1.959B 0.00
Cipher Mining (CIFR) United States $1.919B 103.17
MeridianLink (MLNK) United States $1.777B 0.00
Ibotta (IBTA) United States $1.766B 0.00
Opendoor Technologies (OPEN) United States $1.694B 0.00
NV5 Global (NVEE) United States $1.607B 21.63
V2X (VVX) United States $1.586B 13.06
Sterling Check (STER) United States $1.517B 23.88
Distribution Solutions (DSGR) United States $1.492B 35.42
Lumen Technologies (LUMN) United States $1.401B 27.60
Matterport (MTTR) United States $1.349B 0.00
Cricut (CRCT) United States $1.287B 20.48
Gaotu Techedu (GOTU) China $1.256B 0.00
Adeia (ADEA) United States $1.234B 11.15
Bitdeer Technologies Group (BTDR) Singapore $1.230B 0.00
Bitfarms (BITF) Canada $1.188B 0.00
GigaCloud Technology (GCT) United States $1.166B 10.40
Coursera (COUR) United States $1.121B 0.00
Ecovyst (ECVT) United States $1.100B 14.69
Vivid Seats (SEAT) United States $1.096B 9.60
Veradigm (MDRX) United States $1.082B 0.00
Real Brokerage (REAX) Canada $1.061B 0.00
Pagaya Technologies (PGY) United States $1.039B 0.00
PropertyGuru Group (PGRU) Singapore $0.997B 0.00
Thoughtworks Holding (TWKS) United States $0.982B 0.00
NextNav (NN) United States $0.979B 0.00
PureCycle Technologies (PCT) United States $0.976B 0.00
Amplitude (AMPL) United States $0.961B 0.00
SunCar Technology Group (SDA) $0.938B 0.00
MediaAlpha (MAX) United States $0.934B 0.00
Viant Technology (DSP) United States $0.693B 0.00
Yext (YEXT) United States $0.671B 0.00
TELUS (CDA) (TIXT) Canada $0.669B 7.54
AMTD Digital (HKD) France $0.618B 0.00
Vimeo (VMEO) United States $0.609B 21.18
ADS-TEC Energy (ADSE) Ireland $0.604B 0.00
Graphjet Technology (GTI) $0.603B 69.50
Montana Technologies (AIRJ) United States $0.582B 0.00
ECARX Holdings (ECX) China $0.558B 0.00
Rackspace Technology (RXT) United States $0.557B 0.00
ATRenew (RERE) China $0.529B 43.40
ADTRAN Holdings (ADTN) United States $0.493B 0.00
Intchains Group (ICG) China $0.480B 0.00
SmartRent (SMRT) United States $0.474B 0.00
DATATEC (DTTLY) South Africa $0.471B 0.00
Dave (DAVE) United States $0.464B 0.00
DeFi Technologies (DEFTF) Canada $0.456B 0.00
Nano-X Imaging (NNOX) Israel $0.441B 0.00
Youdao (DAO) China $0.432B 0.00
Priority Technology Holdings (PRTH) United States $0.416B 0.00
Cardlytics (CDLX) United States $0.412B 0.00
Waterdrop (WDH) China $0.411B 18.50
MarketWise (MKTW) United States $0.369B 28.00
Gogoro (GGR) Taiwan $0.369B 0.00
Ispire Technology (ISPR) United States $0.362B 0.00
LanzaTech Global (LNZA) United States $0.360B 0.00
Dada Nexus (DADA) China $0.357B 0.00
TeleTech Holdings (TTEC) United States $0.353B 5.90
NWTN (NWTN) $0.329B 0.00
Bit Digital (BTBT) United States $0.321B 0.00
CPI Card Group (PMTS) United States $0.320B 18.30
Lesaka Technologies (LSAK) South Africa $0.315B 0.00
Climb Global Solutions (CLMB) United States $0.297B 21.68
Blade Air Mobility (BLDE) United States $0.282B 0.00
Bakkt Holdings (BKKT) United States $0.278B 0.00
Accolade (ACCD) United States $0.276B 0.00
AirSculpt Technologies (AIRS) United States $0.255B 29.53
FiscalNote Holdings (NOTE) United States $0.247B 0.00
Vasta Platform (VSTA) Brazil $0.244B 15.05
Agora (API) United States $0.230B 0.00
Inspired Entertainment (INSE) United States $0.229B 35.83
Outbrain (OB) United States $0.228B 0.00
U-BX Technology (UBXG) $0.227B 0.00
Mondee Holdings (MOND) United States $0.227B 0.00
Byrna Technologies (BYRN) United States $0.219B 0.00
Lucas GC (LGCL) China $0.201B 0.00
Alarum Technologies (ALAR) Israel $0.184B 42.11
Arbe Robotics (ARBE) Israel $0.165B 0.00
BlackSky Technology (BKSY) United States $0.163B 0.00
WM Technology (MAPS) United States $0.149B 0.00
Wi-LAN Inc (QTRHF) Canada $0.144B 0.00
Amprius Technologies (AMPX) United States $0.138B 0.00
Red Cat Holdings (RCAT) United States $0.137B 0.00
Skillsoft (SKIL) United States $0.135B 0.00
DIH Holding US (DHAI) United States $0.134B 0.00
Alithya Group (ALYAF) Canada $0.132B 18.75
EVERSPIN TECH (MRAM) United States $0.131B 16.49
Microvast Holdings (MVST) United States $0.125B 0.00
ATOS ORIGIN (AEXAY) France $0.125B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.120B 0.00
Allot (ALLT) Israel $0.117B 0.00
AstroNova (ALOT) United States $0.111B 14.80
SKYX Platforms (SKYX) United States $0.108B 0.00
FingerMotion (FNGR) Singapore $0.107B 0.00
Zentek (ZTEK) Canada $0.107B 0.00
Veritone (VERI) United States $0.102B 0.00
Richtech Robotics (RR) United States $0.101B 0.00
Airship AI Holdings (AISP) United States $0.097B 0.00
Brand Engagement Network (BNAI) United States $0.097B 0.00
CoreCard (CCRD) United States $0.097B 28.29
Vacasa (VCSA) United States $0.094B 0.31
Luna Innovations (LUNA) United States $0.091B 29.89
Loop Industries (LOOP) Canada $0.087B 0.00
Doma Holdings (DOMA) United States $0.085B 0.00
Zenvia (ZENV) Brazil $0.080B 0.00
Katapult Holdings (KPLT) United States $0.078B 0.00
Maquia Capital Acquisition (MAQC) United States $0.070B 0.00
Vivakor (VIVK) United States $0.069B 0.00
Burning Rock Biotech (BNR) China $0.067B 0.00
OneConnect Financial Technology (OCFT) China $0.066B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.065B 0.00
Syntec Optics Holdings (OPTX) United States $0.064B 0.00
ReAlpha Tech (AIRE) United States $0.063B 0.00
Odysight.ai (ODYS) Israel $0.061B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.056B 0.00
XIAO-I (AIXI) China $0.055B 0.00
Palladyne AI (PDYN) United States $0.053B 0.00
SYLA Technologies (SYT) Japan $0.049B 0.00
Swvl Holdings (SWVL) $0.048B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
Paltalk (PALT) United States $0.043B 0.00
Digihost Technology (DGHI) United States $0.043B 0.00
Owlet (OWLT) United States $0.041B 0.00
Fathom Holdings (FTHM) United States $0.040B 0.00
QXO (QXO) United States $0.039B 0.00
Mogo Inc (MOGO) Canada $0.038B 0.00
BIT Mining (BTCM) United States $0.036B 0.00
Aeries Technology (AERT) Singapore $0.034B 0.00
CXApp (CXAI) United States $0.033B 0.00
NiSun Enterprise Development Group (NISN) China $0.031B 0.00
Knightscope (KSCP) United States $0.030B 0.00
MMTec (MTC) Hong Kong, SAR China $0.029B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.025B 0.00
Aterian (ATER) United States $0.025B 0.00
Soluna Holdings (SLNH) United States $0.025B 0.00
Global Mofy Metaverse (GMM) China $0.022B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Duos Technologies (DUOT) United States $0.021B 0.00
Caravelle Group (CACO) Singapore $0.020B 0.00
Urgent.ly (ULY) United States $0.020B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
Glimpse (VRAR) United States $0.018B 0.00
Singularity Future Technology (SGLY) United States $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Zapata Computing Holdings (ZPTA) United States $0.017B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.017B 0.00
Dolphin Digital Media (DLPN) United States $0.017B 0.00
Exela Technologies (XELA) United States $0.016B 0.00
MicroAlgo (MLGO) China $0.014B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Nexalin Technology (NXL) United States $0.013B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
VerifyMe (VRME) United States $0.013B 0.00
Ohmyhome (OMH) Singapore $0.012B 0.00
SOS (SOS) China $0.012B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.011B 0.00
Nature's Miracle Holding (NMHI) United States $0.011B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Upexi (UPXI) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Presto Automation (PRST) United States $0.007B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
CareMax (CMAX) United States $0.006B 0.00
Nauticus Robotics (KITT) United States $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
SaverOne 2014 (SVRE) Israel $0.006B 0.00
XChange TEC.INC (XHG) China $0.005B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Agrify (AGFY) United States $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
Auddia (AUUD) United States $0.004B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
MicroCloud Hologram (HOLO) China $0.003B 0.00
Color Star Technology (ADD) United States $0.003B 0.00
SOBR Safe (SOBR) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) $0.003B 0.00
Quhuo (QH) China $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Netcapital (NCPL) United States $0.002B 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
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 23.24
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 16.30
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