Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Xperi - 20 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 September 29, 2023 is 9.86.
  • The all-time high Xperi stock closing price was 38.51 on January 27, 2017.
  • The Xperi 52-week high stock price is 19.07, which is 93.4% above the current share price.
  • The Xperi 52-week low stock price is 8.15, which is 17.3% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 11.13.
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
2023 10.9554 8.7743 13.4826 8.6855 9.8600 16.03%
2022 14.6705 19.0167 19.1140 8.2019 8.4979 -53.82%
2021 19.9422 19.5968 23.8777 17.1399 18.4036 -8.65%
2020 14.4661 17.2876 20.1463 10.0658 20.1463 16.60%
2019 19.4811 17.3168 23.2885 16.4655 17.2783 3.68%
2018 16.2165 21.3423 21.5588 11.0098 16.6644 -21.12%
2017 26.0095 37.7092 38.5080 15.2164 21.1258 -43.15%
2016 27.9350 24.6266 38.1717 22.3397 37.1627 47.28%
2015 30.4774 29.8227 36.6078 25.2320 25.2320 -16.08%
2014 21.1659 16.5887 30.9745 15.0585 30.0665 81.43%
2013 15.9306 13.9383 18.6736 13.0544 16.5719 24.24%
2012 12.5006 13.4290 16.1530 10.2139 13.3382 0.27%
2011 13.0440 17.4315 18.3607 8.9500 13.3020 -24.38%
2010 14.9290 18.9086 19.1072 12.0393 17.5904 -4.81%
2009 16.5715 9.3471 24.7694 8.0844 18.4798 95.87%
2008 16.4115 32.1709 34.5772 7.0123 9.4345 -71.44%
2007 31.9667 31.9962 36.4355 26.0401 33.0365 3.12%
2006 25.8484 21.1561 32.7745 19.8219 32.0359 56.05%
2005 26.4213 28.0969 35.7604 20.3302 20.5287 -30.53%
2004 17.5602 15.2873 31.3291 12.5237 29.5502 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.419B $0.502B
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
Thomson Reuters Corp (TRI) Canada $55.697B 40.25
Marvell Technology (MRVL) United States $46.703B 49.21
Trane Technologies (TT) Ireland $46.344B 24.81
Palantir Technologies (PLTR) United States $34.429B 0.00
Nu Holdings (NU) Brazil $34.037B 55.77
Spotify Technology (SPOT) Luxembourg $30.105B 0.00
Aptiv (APTV) Ireland $27.884B 20.93
Block (SQ) United States $27.002B 0.00
Symbotic (SYM) United States $18.582B 0.00
Jacobs Solutions (J) United States $17.188B 19.23
Rocket (RKT) United States $16.174B 0.00
Nomura Research Institute (NRILY) Japan $15.591B 0.00
EDENRED (EDNMY) France $15.474B 0.00
AppLovin (APP) United States $13.898B 148.00
Seagate Technology Holdings (STX) Ireland $13.708B 0.00
Grab Holdings (GRAB) Singapore $13.265B 0.00
Gen Digital (GEN) United States $11.305B 10.59
UiPath (PATH) United States $9.697B 0.00
Procore Technologies (PCOR) United States $9.302B 0.00
Confluent (CFLT) United States $8.955B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $8.693B 15.84
DocuSign (DOCU) United States $8.535B 116.67
NOV (NOV) United States $8.230B 19.90
Elastic (ESTC) United States $7.996B 0.00
Full Truck Alliance (YMM) China $7.784B 32.00
SoFi Technologies (SOFI) United States $7.591B 0.00
Smiths Group (SMGZY) United Kingdom $6.894B 0.00
Duolingo (DUOL) United States $6.890B 0.00
R1 RCM (RCM) United States $6.314B 0.00
Parsons (PSN) United States $5.701B 30.36
Coherent (COHR) United States $4.909B 15.47
Vontier (VNT) United States $4.785B 10.24
Braze (BRZE) United States $4.620B 0.00
Sprinklr (CXM) United States $3.743B 461.33
SPX Technologies (SPXC) United States $3.711B 20.50
Instructure Holdings (INST) United States $3.657B 41.64
Aurora Innovation (AUR) United States $3.490B 0.00
Kyndryl Holdings (KD) United States $3.456B 0.00
Crane NXT (CXT) United States $3.156B 9.15
Chindatas (CD) China $3.033B 25.94
Coursera (COUR) United States $2.798B 0.00
Qifu Technology (QFIN) China $2.479B 4.54
N-able (NABL) United States $2.354B 99.23
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.273B 0.00
Jamf Holding (JAMF) United States $2.215B 0.00
Payoneer Global (PAYO) United States $2.198B 122.40
NWTN (NWTN) $2.158B 0.00
Lightspeed Commerce (LSPD) Canada $2.135B 0.00
GDS Holdings (GDS) China $2.087B 0.00
Paymentus Holdings (PAY) United States $2.050B 150.91
Cricut (CRCT) United States $2.042B 42.23
First Advantage (FA) United States $2.002B 14.22
LiveRamp Holdings (RAMP) United States $1.910B 0.00
Zeta Global Holdings (ZETA) United States $1.788B 0.00
Opendoor Technologies (OPEN) United States $1.740B 0.00
Riot Platforms (RIOT) United States $1.729B 0.00
Mirion Technologies (MIR) United States $1.687B 49.80
V2X (VVX) United States $1.611B 12.72
Inter (INTR) Brazil $1.607B 133.33
NV5 Global (NVEE) United States $1.529B 19.72
Cellebrite DI (CLBT) Israel $1.489B 58.85
Marathon Digital Holdings (MARA) United States $1.481B 0.00
Veradigm (MDRX) United States $1.436B 11.63
Lumen Technologies (LUMN) United States $1.431B 1.84
SOS (SOS) China $1.394B 0.00
MeridianLink (MLNK) United States $1.389B 0.00
Amplitude (AMPL) United States $1.365B 0.00
Thoughtworks Holding (TWKS) United States $1.296B 0.00
Vivid Seats (SEAT) United States $1.260B 11.26
AvePoint (AVPT) United States $1.246B 0.00
TeleTech Holdings (TTEC) United States $1.243B 9.97
Sterling Check (STER) United States $1.216B 16.39
Distribution Solutions (DSGR) United States $1.214B 26.94
Dada Nexus (DADA) China $1.165B 0.00
Ecovyst (ECVT) United States $1.148B 13.86
Adeia (ADEA) United States $1.140B 8.48
Pagaya Technologies (PGY) Israel $1.120B 0.00
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $1.073B 0.00
AMTD Digital (HKD) France $1.055B 0.00
PureCycle Technologies (PCT) United States $0.920B 0.00
LanzaTech Global (LNZA) United States $0.914B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.909B 0.00
TDCX (TDCX) Singapore $0.856B 10.94
Accolade (ACCD) United States $0.800B 0.00
Yext (YEXT) United States $0.788B 0.00
ATOS ORIGIN (AEXAY) France $0.733B 0.00
Gaotu Techedu (GOTU) China $0.716B 27.60
Matterport (MTTR) United States $0.655B 0.00
ADTRAN Holdings (ADTN) United States $0.648B 0.00
Gogoro (GGR) Taiwan $0.640B 0.00
Cardlytics (CDLX) United States $0.622B 0.00
Digital World Acquisition (DWAC) United States $0.611B 0.00
PropertyGuru Group (PGRU) Singapore $0.595B 0.00
Vimeo (VMEO) United States $0.591B 0.00
Microvast Holdings (MVST) United States $0.585B 0.00
Cipher Mining (CIFR) United States $0.585B 0.00
Cleanspark (CLSK) United States $0.582B 6.57
ATRenew (RERE) China $0.567B 228.00
TELUS (CDA) (TIXT) Canada $0.557B 7.33
NextNav (NN) United States $0.556B 0.00
MediaAlpha (MAX) United States $0.532B 0.00
MarketWise (MKTW) United States $0.524B 0.00
SmartRent (SMRT) United States $0.523B 0.00
Rackspace Technology (RXT) United States $0.507B 29.38
Ispire Technology (ISPR) United States $0.502B 0.00
Youdao (DAO) China $0.502B 0.00
Waterdrop (WDH) China $0.454B 8.92
SomaLogic (SLGC) United States $0.449B 0.00
Hut 8 Mining (HUT) Canada $0.432B 0.00
DATATEC (DTTLY) South Africa $0.425B 0.00
Amprius Technologies (AMPX) United States $0.409B 0.00
AirSculpt Technologies (AIRS) United States $0.388B 171.00
Intchains Group (ICG) China $0.362B 0.00
Nano-X Imaging (NNOX) Israel $0.362B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.358B 7.59
TuSimple Holdings (TSP) United States $0.357B 0.00
Viant Technology (DSP) United States $0.350B 0.00
ADS-TEC Energy (ADSE) Ireland $0.344B 0.00
Vasta Platform (VSTA) Brazil $0.341B 103.25
FingerMotion (FNGR) Singapore $0.326B 0.00
Bakkt Holdings (BKKT) United States $0.321B 0.08
Inspired Entertainment (INSE) United States $0.315B 17.09
Mondee Holdings (MOND) United States $0.302B 0.00
Agora (API) China $0.272B 0.00
FiscalNote Holdings (NOTE) United States $0.268B 0.00
Real Brokerage (REAX) Canada $0.261B 0.00
Outbrain (OB) United States $0.248B 0.00
Priority Technology Holdings (PRTH) United States $0.248B 0.00
Lesaka Technologies (LSAK) South Africa $0.240B 0.00
CareMax (CMAX) United States $0.238B 0.00
Bitfarms (BITF) Canada $0.235B 0.00
CF Acquisition VIII (CFFE) United States $0.214B 0.00
CPI Card Group (PMTS) United States $0.212B 5.25
Tingo (TIO) United States $0.210B 0.00
Vacasa (VCSA) United States $0.205B 1.65
EVERSPIN TECH (MRAM) United States $0.204B 29.79
Luna Innovations (LUNA) United States $0.199B 53.27
WM Technology (MAPS) United States $0.197B 0.00
Climb Global Solutions (CLMB) United States $0.197B 13.74
Blade Air Mobility (BLDE) United States $0.192B 0.00
Arbe Robotics (ARBE) Israel $0.180B 0.00
Bit Digital (BTBT) United States $0.177B 0.00
CoreCard (CCRD) United States $0.170B 30.77
Loop Industries (LOOP) Canada $0.170B 0.00
BlackSky Technology (BKSY) United States $0.165B 0.00
WeWork (WE) United States $0.160B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.151B 0.00
SYLA Technologies (SYT) Japan $0.146B 0.00
Skillsoft (SKIL) United States $0.143B 0.00
XIAO-I (AIXI) China $0.139B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
Alithya Group (ALYA) Canada $0.134B 0.00
SKYX Platforms (SKYX) United States $0.130B 0.00
Zentek (ZTEK) Canada $0.127B 0.00
MicroAlgo (MLGO) China $0.125B 0.00
OneConnect Financial Technology (OCFT) China $0.122B 0.00
Wi-LAN Inc (QTRHF) Canada $0.120B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.117B 0.00
ECARX Holdings (ECX) United Kingdom $0.116B 0.00
KLDiscovery (KLDI) United States $0.103B 0.00
Burning Rock Biotech (BNR) China $0.100B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.097B 0.00
Veritone (VERI) United States $0.095B 0.00
AstroNova (ALOT) United States $0.093B 22.73
Nauticus Robotics (KITT) United States $0.088B 0.00
Allot (ALLT) Israel $0.082B 0.00
Rubicon Technologies (RBT) United States $0.076B 0.00
Presto Automation (PRST) United States $0.074B 0.00
Dave (DAVE) United States $0.074B 0.00
Fathom Holdings (FTHM) United States $0.074B 0.00
Clean Energy Technologies (CETY) United States $0.072B 0.00
Doma Holdings (DOMA) United States $0.068B 0.00
MicroCloud Hologram (HOLO) China $0.068B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.060B 0.00
Reliq Health Technologies (RQHTF) Canada $0.058B 0.00
Red Cat Holdings (RCAT) United States $0.054B 0.00
Knightscope (KSCP) United States $0.053B 0.00
WANdisco (WANSF) United Kingdom $0.053B 0.00
Byrna Technologies (BYRN) United States $0.049B 0.00
Ohmyhome (OMH) Singapore $0.047B 0.00
Zenvia (ZENV) Brazil $0.044B 0.00
MMTec (MTC) Hong Kong, SAR China $0.044B 0.00
Stronghold Digital Mining (SDIG) United States $0.043B 0.00
Katapult Holdings (KPLT) United States $0.041B 0.00
Mogo Inc (MOGO) Canada $0.039B 0.00
Owlet (OWLT) United States $0.038B 0.00
Otonomo Technologies (OTMO) Israel $0.038B 0.00
Duos Technologies (DUOT) United States $0.037B 0.00
Jianzhi Education Technology Group (JZ) China $0.037B 0.00
Hitek Global (HKIT) China $0.033B 0.00
Upexi (UPXI) United States $0.031B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Digihost Technology (DGHI) United States $0.030B 0.00
IDEANOMICS (IDEX) United States $0.029B 0.00
Aterian (ATER) United States $0.028B 0.00
CXApp (CXAI) United States $0.027B 0.00
Movella Holdings (MVLA) United States $0.027B 0.00
Exela Technologies (XELA) United States $0.027B 0.00
Glory Star New Medias (GSMG) China $0.026B 0.00
Abri SPAC I (ASPA) United States $0.026B 0.00
Glimpse (VRAR) United States $0.026B 0.00
Dolphin Digital Media (DLPN) United States $0.026B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.022B 0.00
Jianpu Technology (JT) China $0.021B 0.00
Shapeways Holdings (SHPW) United States $0.021B 0.00
SOBR Safe (SOBR) United States $0.020B 0.00
Advanced Human Imaging (AHI) Australia $0.019B 0.00
Vivakor (VIVK) United States $0.019B 0.00
Boxlight (BOXL) United States $0.018B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.018B 0.00
SILVERSUN TECH (SSNT) United States $0.017B 36.44
Paltalk (PALT) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Alarum Technologies (ALAR) Israel $0.014B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
Baijiayun Group (RTC) China $0.013B 0.00
VerifyMe (VRME) United States $0.012B 0.00
Singularity Future Technology (SGLY) United States $0.012B 0.00
Society Pass (SOPA) United States $0.011B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.010B 0.00
EBET (EBET) United States $0.009B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
NiSun Enterprise Development Group (NISN) China $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Inpixon (INPX) United States $0.008B 0.00
AgileThought (AGIL) United States $0.008B 0.00
AERWINS Technologies (AWIN) Japan $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
Soluna Holdings (SLNH) United States $0.007B 0.00
EZGO Technologies (EZGO) China $0.007B 0.00
Lytus Technologies Holdings PTV (LYT) $0.007B 0.00
Auddia (AUUD) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Mobile Global Esports (MGAM) United States $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
VIQ SOLUTIONS (VQS) Canada $0.007B 0.00
Asset Entities (ASST) United States $0.007B 0.00
Color Star Technology (ADD) United States $0.007B 0.00
Meiwu Technology (WNW) China $0.007B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Marpai (MRAI) United States $0.005B 0.00
Kubient (KBNT) United States $0.004B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.87
Nexalin Technology (NXL) United States $0.003B 0.00
Applied UV (AUVI) United States $0.003B 0.00
Agrify (AGFY) United States $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Caravelle Group (CACO) Singapore $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
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