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 August 30, 2024 is 8.82.
  • 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 39.3% above the current share price.
  • The Xperi 52-week low stock price is 6.89, which is 21.9% below the current share price.
  • The average Xperi stock price for the last 52 weeks is 9.68.
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 9.5253 11.0474 11.9278 6.9710 8.8200 -18.71%
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 $0.404B $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 $139.236B 141.36
Meituan (MPNGY) China $94.083B 0.00
Trane Technologies (TT) Ireland $81.616B 35.46
Thomson Reuters Corp (TRI) Canada $76.982B 45.53
Nu Holdings (NU) Brazil $71.346B 41.58
Palantir Technologies (PLTR) United States $70.498B 242.15
Spotify Technology (SPOT) Luxembourg $68.252B 139.95
Marvell Technology (MRVL) United States $65.993B 105.89
Block (SQ) United States $40.682B 60.07
Rocket (RKT) United States $39.093B 393.00
AppLovin (APP) United States $31.042B 39.52
Veralto (VLTO) United States $27.782B 33.97
Seagate Technology Holdings (STX) Ireland $20.925B 146.40
Nomura Research Institute (NRILY) Japan $19.477B 34.19
Aptiv (APTV) Ireland $19.010B 13.15
Jacobs Solutions (J) United States $18.747B 19.37
Gen Digital (GEN) United States $16.287B 14.30
Wartsila (WRTBY) Finland $12.783B 33.38
Grab Holdings (GRAB) Singapore $12.632B 0.00
Docusign (DOCU) United States $12.121B 78.95
Coherent (COHR) United States $11.950B 77.95
Symbotic (SYM) United States $11.243B 192.00
Parsons (PSN) United States $10.136B 36.72
EDENRED (EDNMY) France $10.033B 0.00
Maplebear (CART) United States $9.360B 0.00
Duolingo (DUOL) United States $9.255B 151.84
Futu Holdings (FUTU) Hong Kong, SAR China $8.758B 16.42
Procore Technologies (PCOR) United States $8.753B 0.00
SoFi Technologies (SOFI) United States $8.517B 399.50
Klaviyo (KVYO) United States $8.390B 0.00
Smiths Group (SMGZY) United Kingdom $8.177B 0.00
Elastic (ESTC) United States $7.828B 0.00
Full Truck Alliance (YMM) China $7.639B 19.08
SPX Technologies (SPXC) United States $7.553B 32.76
UiPath (PATH) United States $7.377B 0.00
Aurora Innovation (AUR) United States $7.326B 0.00
NOV (NOV) United States $6.996B 10.45
Confluent (CFLT) United States $6.848B 0.00
R1 RCM (RCM) United States $5.956B 0.00
Zeta Global Holdings (ZETA) United States $5.809B 0.00
Credo Technology (CRDO) United States $5.767B 0.00
QXO (QXO) United States $5.654B 15.34
Kyndryl Holdings (KD) United States $5.477B 0.00
Vontier (VNT) United States $5.384B 12.08
Lumen Technologies (LUMN) United States $5.338B 0.00
Marathon Digital Holdings (MARA) United States $4.918B 0.00
Braze (BRZE) United States $4.551B 0.00
Qifu Technology (QFIN) China $4.275B 6.37
Cellebrite DI (CLBT) Israel $3.513B 48.74
Instructure Holdings (INST) United States $3.432B 34.97
Enpro (NPO) United States $3.373B 25.05
Crane NXT (CXT) United States $3.357B 14.72
RENISHAW 20 (RNSHF) United Kingdom $3.269B 0.00
GDS Holdings (GDS) China $3.245B 0.00
Inter (INTR) Brazil $3.191B 24.50
Payoneer Global (PAYO) United States $2.837B 27.52
Paymentus Holdings (PAY) United States $2.829B 68.88
First Advantage (FA) United States $2.785B 22.80
Mirion Technologies (MIR) United States $2.517B 38.71
N-able (NABL) United States $2.383B 61.24
Sprinklr (CXM) United States $2.379B 42.71
Jamf Holding (JAMF) United States $2.361B 0.00
Riot Platforms (RIOT) United States $2.286B 10.46
AvePoint (AVPT) United States $2.157B 0.00
Lightspeed Commerce (LSPD) Canada $1.974B 0.00
V2X (VVX) United States $1.788B 15.39
Distribution Solutions (DSGR) United States $1.740B 35.79
MeridianLink (MLNK) United States $1.730B 0.00
LiveRamp Holdings (RAMP) United States $1.727B 83.61
Sterling Check (STER) United States $1.586B 27.44
Ibotta (IBTA) United States $1.573B 0.00
NV5 Global (NVEE) United States $1.565B 21.13
Rezolve AI (RZLV) United Kingdom $1.512B 0.00
Opendoor Technologies (OPEN) United States $1.511B 0.00
Matterport (MTTR) United States $1.446B 0.00
Thoughtworks Holding (TWKS) United States $1.406B 0.00
Adeia (ADEA) United States $1.372B 12.35
Coursera (COUR) United States $1.271B 0.00
Cricut (CRCT) United States $1.251B 18.65
MediaAlpha (MAX) United States $1.180B 0.00
Cipher Mining (CIFR) United States $1.155B 58.50
Real Brokerage (REAX) Canada $1.144B 0.00
Amplitude (AMPL) United States $1.089B 0.00
Pagaya Technologies (PGY) United States $1.082B 0.00
SunCar Technology Group (SDA) $1.079B 0.00
Veradigm (MDRX) United States $1.071B 0.00
PropertyGuru Group (PGRU) Singapore $1.070B 0.00
PureCycle Technologies (PCT) United States $1.006B 0.00
Bitfarms (BITF) Canada $0.980B 0.00
NextNav (NN) United States $0.969B 0.00
Vivid Seats (SEAT) United States $0.968B 8.45
Vimeo (VMEO) United States $0.887B 26.75
Ecovyst (ECVT) United States $0.836B 15.28
Gaotu Techedu (GOTU) China $0.822B 0.00
GigaCloud Technology (GCT) United States $0.804B 6.59
Bitdeer Technologies Group (BTDR) Singapore $0.732B 0.00
Viant Technology (DSP) United States $0.703B 0.00
DeFi Technologies (DEFTF) Canada $0.659B 11.63
ADS-TEC Energy (ADSE) Ireland $0.649B 0.00
Yext (YEXT) United States $0.642B 0.00
ECARX Holdings (ECX) China $0.608B 0.00
ATRenew (RERE) China $0.578B 26.33
AMTD Digital (HKD) France $0.569B 0.00
Orangekloud Technology (ORKT) Singapore $0.545B 0.00
Rackspace Technology (RXT) United States $0.520B 0.00
Dave (DAVE) United States $0.476B 470.00
DATATEC (DTTLY) South Africa $0.466B 0.00
Priority Technology Holdings (PRTH) United States $0.461B 0.00
ADTRAN Holdings (ADTN) United States $0.442B 0.00
Intchains Group (ICG) China $0.439B 122.00
Climb Global Solutions (CLMB) United States $0.438B 30.64
Ispire Technology (ISPR) United States $0.409B 0.00
Youdao (DAO) China $0.399B 0.00
TELUS (CDA) (TIXT) Canada $0.391B 4.41
Waterdrop (WDH) China $0.389B 17.50
Graphjet Technology (GTI) $0.376B 43.33
Nano-X Imaging (NNOX) Israel $0.368B 0.00
Accolade (ACCD) United States $0.347B 0.00
SmartRent (SMRT) United States $0.344B 0.00
Gogoro (GGR) Taiwan $0.325B 0.00
CPI Card Group (PMTS) United States $0.319B 18.72
Montana Technologies (AIRJ) United States $0.311B 0.00
NWTN (NWTN) $0.306B 0.00
Viridien (CGGYY) France $0.299B 2.46
Lesaka Technologies (LSAK) South Africa $0.297B 0.00
LanzaTech Global (LNZA) United States $0.295B 0.00
Dada Nexus (DADA) China $0.288B 0.00
Bit Digital (BTBT) United States $0.266B 0.00
Byrna Technologies (BYRN) United States $0.264B 0.00
Outbrain (OB) United States $0.251B 0.00
MarketWise (MKTW) United States $0.250B 9.89
Helport AI (HPAI) United States $0.246B 0.00
Blade Air Mobility (BLDE) United States $0.244B 0.00
TeleTech Holdings (TTEC) United States $0.244B 6.16
AirSculpt Technologies (AIRS) United States $0.241B 46.56
Inspired Entertainment (INSE) United States $0.240B 53.12
Red Cat Holdings (RCAT) United States $0.234B 0.00
Cardlytics (CDLX) United States $0.195B 0.00
Bakkt Holdings (BKKT) United States $0.191B 0.00
FiscalNote Holdings (NOTE) United States $0.181B 0.00
Vasta Platform (VSTA) Brazil $0.178B 8.80
Agora (API) United States $0.175B 0.00
Mondee Holdings (MOND) United States $0.175B 0.00
BlackSky Technology (BKSY) United States $0.165B 0.00
Arbe Robotics (ARBE) Israel $0.156B 0.00
WM Technology (MAPS) United States $0.151B 0.00
Wi-LAN Inc (QTRHF) Canada $0.138B 0.00
Lucas GC (LGCL) China $0.133B 0.00
Allot (ALLT) Israel $0.129B 0.00
Skillsoft (SKIL) United States $0.124B 0.00
Alithya Group (ALYAF) Canada $0.121B 12.45
EVERSPIN TECH (MRAM) United States $0.121B 79.57
Amprius Technologies (AMPX) United States $0.119B 0.00
Veritone (VERI) United States $0.118B 0.00
FingerMotion (FNGR) Singapore $0.117B 0.00
CoreCard (CCRD) United States $0.117B 46.90
AstroNova (ALOT) United States $0.112B 14.89
Richtech Robotics (RR) United States $0.099B 0.00
Zentek (ZTEK) Canada $0.098B 0.00
ATOS ORIGIN (AEXAY) France $0.095B 0.00
Microvast Holdings (MVST) United States $0.093B 0.00
Alarum Technologies (ALAR) Israel $0.089B 8.89
SKYX Platforms (SKYX) United States $0.087B 0.00
Doma Holdings (DOMA) United States $0.086B 0.00
DIH Holding US (DHAI) United States $0.084B 0.00
Luna Innovations (LUNA) United States $0.081B 26.44
Loop Industries (LOOP) Canada $0.077B 0.00
Vacasa (VCSA) United States $0.076B 0.26
Odysight.ai (ODYS) Israel $0.074B 0.00
Zenvia (ZENV) Brazil $0.072B 0.00
Airship AI Holdings (AISP) United States $0.072B 0.00
Vivakor (VIVK) United States $0.059B 0.00
ReAlpha Tech (AIRE) United States $0.057B 0.00
Fathom Holdings (FTHM) United States $0.055B 0.00
Katapult Holdings (KPLT) United States $0.054B 0.00
Burning Rock Biotech (BNR) China $0.054B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
OneConnect Financial Technology (OCFT) China $0.050B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
Palladyne AI (PDYN) United States $0.045B 0.00
SYLA Technologies (SYT) Japan $0.043B 0.00
Owlet (OWLT) United States $0.042B 0.00
Digihost Technology (DGHI) United States $0.042B 0.00
XIAO-I (AIXI) China $0.040B 0.00
Brand Engagement Network (BNAI) United States $0.039B 0.00
U-BX Technology (UBXG) $0.038B 0.00
Swvl Holdings (SWVL) $0.037B 0.00
NiSun Enterprise Development Group (NISN) China $0.036B 0.00
Knightscope (KSCP) United States $0.035B 0.00
CXApp (CXAI) United States $0.032B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.032B 0.00
Color Star Technology (ADD) United States $0.032B 0.00
Mogo Inc (MOGO) Canada $0.030B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.030B 0.00
Paltalk (PALT) United States $0.030B 0.00
Aeries Technology (AERT) Singapore $0.029B 0.00
Firefly Neuroscience (AIFF) United States $0.029B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.028B 0.00
Global Mofy Metaverse (GMM) China $0.026B 0.00
Aterian (ATER) United States $0.026B 0.00
BIT Mining (BTCM) United States $0.026B 0.00
Hitek Global (HKIT) China $0.023B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Soluna Holdings (SLNH) United States $0.023B 0.00
Singularity Future Technology (SGLY) United States $0.022B 0.00
Caravelle Group (CACO) Singapore $0.021B 0.00
Zapata Computing Holdings (ZPTA) United States $0.019B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.019B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
Duos Technologies (DUOT) United States $0.018B 0.00
Glimpse (VRAR) United States $0.017B 0.00
Dolphin Digital Media (DLPN) United States $0.016B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
VerifyMe (VRME) United States $0.014B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Exela Technologies (XELA) United States $0.013B 0.00
Urgent.ly (ULY) United States $0.013B 0.00
SAI.TECH Global (SAI) Singapore $0.012B 0.00
Ohmyhome (OMH) Singapore $0.010B 0.00
Nexalin Technology (NXL) United States $0.010B 0.00
SOS (SOS) China $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
CareMax (CMAX) United States $0.009B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Nauticus Robotics (KITT) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Nature's Miracle Holding (NMHI) United States $0.005B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Asset Entities (ASST) United States $0.005B 0.00
Upexi (UPXI) United States $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
SaverOne 2014 (SVRE) Israel $0.003B 0.00
Agrify (AGFY) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
XChange TEC.INC (XHG) China $0.003B 0.00
MicroCloud Hologram (HOLO) China $0.002B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Auddia (AUUD) United States $0.002B 0.00
Quhuo (QH) China $0.002B 0.00
MicroAlgo (MLGO) China $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
KWESST Micro Systems (KWE) Canada $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
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
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00