Stock Screener
Stock Research
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 November 21, 2024 is 8.70.
  • 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 41.3% above the current share price.
  • The Xperi 52-week low stock price is 6.89, which is 20.8% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 9.54.
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 9.3611 11.0474 11.9278 6.9710 8.7000 -19.82%
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 $0.390B $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
Palantir Technologies (PLTR) United States $139.779B 383.50
ARM Holdings (ARM) United Kingdom $139.509B 184.92
Meituan (MPNGY) China $133.754B 0.00
AppLovin (APP) United States $106.799B 96.44
Spotify Technology (SPOT) Luxembourg $93.695B 127.91
Marvell Technology (MRVL) United States $82.363B 129.08
Thomson Reuters Corp (TRI) Canada $72.814B 43.27
Nu Holdings (NU) Brazil $63.864B 32.68
Block (SQ) United States $57.457B 58.30
Veralto (VLTO) United States $26.217B 30.73
Grab Holdings (GRAB) Singapore $22.833B 0.00
Symbotic (SYM) United States $21.239B 157.70
Gen Digital (GEN) United States $18.369B 15.61
Jacobs Solutions (J) United States $16.827B 18.65
Nomura Research Institute (NRILY) Japan $16.780B 28.30
Coherent (COHR) United States $16.351B 64.07
Duolingo (DUOL) United States $15.025B 186.67
Aptiv (APTV) Ireland $12.542B 8.94
Futu Holdings (FUTU) Hong Kong, SAR China $11.670B 20.76
Procore Technologies (PCOR) United States $11.184B 0.00
Wartsila (WRTBY) Finland $10.830B 24.51
Parsons (PSN) United States $10.554B 35.75
Full Truck Alliance (YMM) China $10.221B 22.05
Aurora Innovation (AUR) United States $10.207B 0.00
Confluent (CFLT) United States $10.040B 0.00
Klaviyo (KVYO) United States $9.874B 3662.00
SPX Technologies (SPXC) United States $7.999B 32.49
Lumen Technologies (LUMN) United States $7.966B 0.00
Marathon Digital Holdings (MARA) United States $7.782B 0.00
Credo Technology (CRDO) United States $7.685B 0.00
Smiths Group (SMGZY) United Kingdom $7.587B 0.00
Kyndryl Holdings (KD) United States $7.546B 0.00
UiPath (PATH) United States $7.523B 0.00
EDENRED (EDNMY) France $7.516B 0.00
QXO (QXO) United States $6.813B 4.07
Vontier (VNT) United States $5.756B 13.21
Qifu Technology (QFIN) China $5.683B 7.13
Zeta Global Holdings (ZETA) United States $5.157B 0.00
Ingram Micro Holding (INGM) United States $5.042B 0.00
Cellebrite DI (CLBT) Israel $4.156B 54.54
Riot Platforms (RIOT) United States $3.908B 27.35
Braze (BRZE) United States $3.902B 0.00
Payoneer Global (PAYO) United States $3.844B 32.67
Enpro (NPO) United States $3.781B 27.38
Mirion Technologies (MIR) United States $3.781B 52.52
GDS Holdings (GDS) China $3.506B 0.00
AvePoint (AVPT) United States $3.417B 0.00
Crane NXT (CXT) United States $3.330B 14.35
First Advantage (FA) United States $3.203B 23.19
RENISHAW 20 (RNSHF) United Kingdom $2.721B 0.00
Lightspeed Commerce (LSPD) Canada $2.684B 0.00
Inter (INTR) Brazil $2.405B 15.83
Cipher Mining (CIFR) United States $2.153B 0.00
Sprinklr (CXM) United States $2.038B 44.67
PureCycle Technologies (PCT) United States $2.028B 0.00
NextNav (NN) United States $2.003B 0.00
LiveRamp Holdings (RAMP) United States $1.983B 159.95
V2X (VVX) United States $1.930B 14.43
N-able (NABL) United States $1.910B 41.12
Ibotta (IBTA) United States $1.861B 0.00
Jamf Holding (JAMF) United States $1.833B 0.00
Distribution Solutions (DSGR) United States $1.769B 30.46
MeridianLink (MLNK) United States $1.694B 0.00
Matterport (MTTR) United States $1.543B 0.00
NV5 Global (NVEE) United States $1.419B 18.17
Adeia (ADEA) United States $1.322B 13.44
Bitdeer Technologies Group (BTDR) Singapore $1.253B 0.00
Opendoor Technologies (OPEN) United States $1.216B 0.00
Viant Technology (DSP) United States $1.195B 0.00
Veradigm (MDRX) United States $1.183B 0.00
Cricut (CRCT) United States $1.111B 18.50
Coursera (COUR) United States $1.106B 0.00
Vimeo (VMEO) United States $1.105B 33.30
PropertyGuru Group (PGRU) Singapore $1.090B 0.00
Dave (DAVE) United States $1.051B 50.26
Real Brokerage (REAX) Canada $1.032B 0.00
Yext (YEXT) United States $1.017B 0.00
Amplitude (AMPL) United States $0.991B 0.00
SunCar Technology Group (SDA) $0.991B 0.00
GigaCloud Technology (GCT) United States $0.988B 7.22
TELUS (CDA) (TIXT) Canada $0.987B 5.20
Ecovyst (ECVT) United States $0.946B 18.88
Bitfarms (BITF) Canada $0.929B 0.00
MediaAlpha (MAX) United States $0.850B 75.00
Vivid Seats (SEAT) United States $0.750B 6.56
DeFi Technologies (DEFTF) Canada $0.739B 9.28
ADS-TEC Energy (ADSE) Ireland $0.692B 0.00
ATRenew (RERE) China $0.683B 21.54
Gaotu Techedu (GOTU) China $0.677B 0.00
ADTRAN Holdings (ADTN) United States $0.647B 0.00
Priority Technology Holdings (PRTH) United States $0.644B 0.00
Youdao (DAO) China $0.630B 65.12
Climb Global Solutions (CLMB) United States $0.629B 33.06
AMTD Digital (HKD) France $0.574B 0.00
ECARX Holdings (ECX) China $0.558B 0.00
Red Cat Holdings (RCAT) United States $0.551B 0.00
Rackspace Technology (RXT) United States $0.542B 0.00
Innventure (INV) United States $0.528B 0.00
Byrna Technologies (BYRN) United States $0.462B 203.10
AirJoule Technologies (AIRJ) United States $0.443B 0.00
Bakkt Holdings (BKKT) United States $0.425B 0.00
Graphjet Technology (GTI) $0.423B 48.67
Agora (API) United States $0.420B 0.00
Waterdrop (WDH) China $0.418B 12.56
Logility Supply Chain Solutions (LGTY) United States $0.414B 29.47
Lesaka Technologies (LSAK) South Africa $0.414B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
AirSculpt Technologies (AIRS) United States $0.392B 226.00
Dada Nexus (DADA) China $0.356B 0.00
Nano-X Imaging (NNOX) Israel $0.356B 0.00
Ispire Technology (ISPR) United States $0.354B 0.00
NWTN (NWTN) $0.343B 0.00
Bit Digital (BTBT) United States $0.329B 0.00
BlackSky Technology (BKSY) United States $0.328B 0.00
CPI Card Group (PMTS) United States $0.319B 15.36
Orangekloud Technology (ORKT) Singapore $0.315B 0.00
SmartRent (SMRT) United States $0.302B 0.00
Rezolve AI (RZLV) United Kingdom $0.300B 0.00
Accolade (ACCD) United States $0.299B 0.00
Viridien (CGGYY) France $0.287B 2.37
Inspired Entertainment (INSE) United States $0.264B 58.53
Blade Air Mobility (BLDE) United States $0.258B 0.00
Outbrain (OB) United States $0.253B 51.00
Intchains Group (ICG) China $0.248B 37.54
TeleTech Holdings (TTEC) United States $0.230B 10.02
LanzaTech Global (LNZA) United States $0.225B 0.00
Amprius Technologies (AMPX) United States $0.210B 0.00
Vasta Platform (VSTA) Brazil $0.203B 11.95
Helport AI (HPAI) Singapore $0.203B 0.00
Cardlytics (CDLX) United States $0.193B 0.00
Microvast Holdings (MVST) United States $0.191B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.182B 0.00
MarketWise (MKTW) United States $0.181B 4.64
WM Technology (MAPS) United States $0.179B 0.00
Allot (ALLT) Israel $0.169B 0.00
MicroCloud Hologram (HOLO) China $0.168B 0.00
CoreCard (CCRD) United States $0.147B 38.06
Gogoro (GGR) Taiwan $0.143B 0.00
Arbe Robotics (ARBE) Israel $0.141B 0.00
EVERSPIN TECH (MRAM) United States $0.134B 101.33
Wi-LAN Inc (QTRHF) Canada $0.130B 0.00
FiscalNote Holdings (NOTE) United States $0.123B 0.00
Skillsoft (SKIL) United States $0.119B 0.00
Zentek (ZTEK) Canada $0.118B 0.00
AstroNova (ALOT) United States $0.113B 16.13
FingerMotion (FNGR) Singapore $0.111B 0.00
Alithya Group (ALYAF) Canada $0.108B 8.13
Veritone (VERI) United States $0.105B 0.00
SKYX Platforms (SKYX) United States $0.100B 0.00
Alarum Technologies (ALAR) Israel $0.091B 9.17
OneConnect Financial Technology (OCFT) China $0.087B 0.00
Mondee Holdings (MOND) United States $0.086B 0.00
ATOS ORIGIN (AEXAY) France $0.084B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Owlet (OWLT) United States $0.073B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.073B 0.00
Lucas GC (LGCL) China $0.070B 0.00
Airship AI Holdings (AISP) United States $0.067B 0.00
Vacasa (VCSA) United States $0.066B 0.00
Birchtech (BCHT) United States $0.065B 0.00
Caravelle Group (HTCO) Singapore $0.064B 0.00
Knightscope (KSCP) United States $0.064B 0.00
Loop Industries (LOOP) Canada $0.063B 0.00
Safe Pro Group (SPAI) United States $0.062B 0.00
Digihost Technology (DGHI) United States $0.061B 0.00
Palladyne AI (PDYN) United States $0.060B 0.00
Zenvia (ZENV) Brazil $0.057B 0.00
Vivakor (VIVK) United States $0.057B 0.00
XIAO-I (AIXI) China $0.056B 0.00
Luna Innovations (LUNA) United States $0.056B 18.22
Burning Rock Biotech (BNR) China $0.055B 0.00
Agrify (AGFY) United States $0.055B 0.00
Aeries Technology (AERT) Singapore $0.051B 2.45
Nexalin Technology (NXL) United States $0.050B 0.00
ReAlpha Tech (AIRE) United States $0.048B 0.00
Richtech Robotics (RR) United States $0.045B 0.00
SYLA Technologies (SYT) Japan $0.044B 0.00
Swvl Holdings (SWVL) $0.044B 0.00
Fathom Holdings (FTHM) United States $0.042B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.042B 0.00
Duos Technologies (DUOT) United States $0.041B 0.00
DIH Holding US (DHAI) United States $0.041B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.039B 0.00
Mogo Inc (MOGO) Canada $0.037B 0.00
Brand Engagement Network (BNAI) United States $0.033B 0.00
Syntec Optics Holdings (OPTX) United States $0.033B 0.00
Bannix Acquisition (BNIX) United States $0.032B 0.00
NiSun Enterprise Development Group (NISN) China $0.032B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Soluna Holdings (SLNH) United States $0.029B 0.00
ZenaTech (ZENA) Canada $0.029B 0.00
Katapult Holdings (KPLT) United States $0.027B 0.00
MMTec (MTC) Hong Kong, SAR China $0.026B 0.00
Firefly Neuroscience (AIFF) United States $0.025B 0.00
Jianzhi Education Technology Group (JZ) China $0.023B 0.00
CXApp (CXAI) United States $0.022B 0.00
Aterian (ATER) United States $0.021B 0.00
SIMPPLE (SPPL) Singapore $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.019B 0.00
Paltalk (PALT) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
SAIHEAT (SAIH) Singapore $0.015B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Glimpse (VRAR) United States $0.011B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
U-BX Technology (UBXG) $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Global Mofy AI (GMM) China $0.008B 0.00
SOS (SOS) China $0.008B 0.00
VerifyMe (VRME) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Nauticus Robotics (KITT) United States $0.007B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Upexi (UPXI) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Nature's Miracle Holding (NMHI) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Nukkleus (NUKK) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Algorhythm Holdings (RIME) United States $0.004B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Color Star Technology (ADD) United States $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Asset Entities (ASST) United States $0.003B 0.00
CareMax (CMAX) United States $0.003B 0.00
EZGO Technologies (EZGO) China $0.002B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
Wearable Devices (WLDS) 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
XChange TEC.INC (XHG) China $0.000B 0.00
SaverOne 2014 (SVRE) Israel $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
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