Xperi Stock Price History
NYSE: XPERTechnologyComputer Software: Prepackaged SoftwareUSD
5.21-0.04 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XPER price history at a glance
The price history for Xperi (XPER) on this page begins on September 19, 2022, when the stock closed at $23.00; it most recently closed at $5.21 on October 5, 2026. The highest price in this record is $26.00, reached on September 26, 2022; the latest close is 80.0% below that peak. Across the 3 complete calendar years in the table, XPER finished higher in 1 and lower in 2. Its best year was 2023 (+28.0%) and its worst was 2025 (-44.2%).
Over roughly 4 years the share price changed -77.3%, a -30.7% compound annual price return (excluding dividends). In the last 12 months alone, XPER has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $26.00
- Date of high
- Sep 26, 2022
- Low since 2022
- $5.07
- Date of low
- Feb 9, 2026
- 52-week high
- $8.75
- 52-week low
- $5.07
- IPO year
- 2022
- Last close
- $5.21
XPER returns
1 week
-4.05%
1 month
-10.63%
3 months
-33.12%
6 months
-10.33%
Year to date
-11.09%
1 year
-22.24%
3 years
-40.18%
XPER price return, excluding dividends.
XPER annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.21 | -9.71% |
| 2025 | 5.77 | -44.20% |
| 2024 | 10.34 | -6.17% |
| 2023 | 11.02 | +27.99% |
| 2022* | 8.61 | -62.57% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
XPER daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.26 | 5.30 | 5.18 | 5.21 | -0.76% | |
| 5.33 | 5.34 | 5.18 | 5.25 | -1.50% | |
| 5.31 | 5.37 | 5.18 | 5.33 | +0.95% | |
| 5.46 | 5.47 | 5.27 | 5.28 | -2.76% | |
| 5.45 | 5.46 | 5.34 | 5.43 | 0.00% | |
| 5.59 | 5.59 | 5.42 | 5.43 | -1.27% | |
| 5.54 | 5.55 | 5.41 | 5.50 | -0.18% | |
| 5.53 | 5.58 | 5.46 | 5.51 | -0.36% | |
| 5.49 | 5.53 | 5.44 | 5.53 | +0.91% | |
| 5.49 | 5.49 | 5.37 | 5.48 | -1.44% | |
| 5.45 | 5.58 | 5.41 | 5.56 | +2.02% | |
| 5.47 | 5.50 | 5.41 | 5.45 | -0.91% | |
| 5.61 | 5.61 | 5.43 | 5.50 | -1.96% | |
| 5.62 | 5.64 | 5.50 | 5.61 | +1.08% | |
| 5.52 | 5.56 | 5.44 | 5.55 | +1.09% | |
| 5.55 | 5.55 | 5.45 | 5.49 | -0.90% | |
| 5.61 | 5.61 | 5.51 | 5.54 | +0.36% | |
| 5.61 | 5.62 | 5.51 | 5.52 | -1.60% | |
| 5.75 | 5.75 | 5.54 | 5.61 | -2.43% | |
| 5.86 | 5.92 | 5.71 | 5.75 | -2.21% | |
| 5.79 | 5.92 | 5.74 | 5.88 | +2.98% | |
| 5.77 | 5.81 | 5.71 | 5.71 | -2.06% | |
| 5.75 | 5.88 | 5.73 | 5.83 | +0.69% | |
| 5.72 | 5.84 | 5.65 | 5.79 | 0.00% | |
| 5.78 | 5.84 | 5.72 | 5.79 | -0.69% | |
| 5.90 | 6.00 | 5.81 | 5.83 | -0.17% | |
| 5.79 | 5.90 | 5.79 | 5.84 | +0.69% | |
| 5.87 | 5.92 | 5.78 | 5.80 | -2.36% | |
| 5.96 | 5.99 | 5.88 | 5.94 | -1.00% | |
| 6.04 | 6.15 | 5.95 | 6.00 | -1.15% | |
| 6.22 | 6.25 | 6.05 | 6.07 | -1.30% | |
| 6.22 | 6.33 | 6.09 | 6.15 | -2.38% | |
| 6.15 | 6.33 | 6.15 | 6.30 | +1.78% | |
| 6.22 | 6.25 | 6.16 | 6.19 | -0.96% | |
| 6.13 | 6.29 | 6.11 | 6.25 | +1.63% | |
| 6.26 | 6.27 | 6.10 | 6.15 | -1.91% | |
| 6.51 | 6.56 | 6.26 | 6.27 | -3.09% | |
| 6.50 | 6.57 | 6.41 | 6.47 | -0.46% | |
| 6.74 | 6.74 | 6.41 | 6.50 | -3.56% | |
| 6.61 | 6.76 | 6.51 | 6.74 | +2.59% | |
| 6.63 | 6.63 | 6.51 | 6.57 | -0.30% | |
| 6.62 | 6.66 | 6.47 | 6.59 | -0.45% | |
| 6.87 | 6.92 | 6.60 | 6.62 | -2.79% | |
| 7.07 | 7.20 | 6.75 | 6.81 | -4.62% | |
| 6.91 | 7.27 | 6.90 | 7.14 | +4.08% | |
| 7.54 | 7.62 | 6.81 | 6.86 | -12.39% | |
| 7.93 | 8.01 | 7.75 | 7.83 | -1.51% | |
| 7.85 | 8.04 | 7.82 | 7.95 | +1.79% | |
| 7.81 | 7.93 | 7.71 | 7.81 | +1.30% | |
| 7.59 | 7.72 | 7.39 | 7.71 | +2.12% | |
| 7.68 | 7.68 | 7.42 | 7.55 | 0.00% | |
| 7.70 | 7.78 | 7.53 | 7.55 | -1.05% | |
| 7.60 | 7.82 | 7.55 | 7.63 | +0.26% | |
| 7.73 | 7.80 | 7.53 | 7.61 | +0.53% | |
| 7.52 | 7.74 | 7.33 | 7.57 | +2.16% | |
| 7.37 | 7.46 | 7.21 | 7.41 | -0.80% | |
| 7.58 | 7.68 | 7.33 | 7.47 | -1.84% | |
| 7.29 | 7.61 | 7.29 | 7.61 | +4.25% | |
| 7.31 | 7.45 | 7.30 | 7.30 | 0.00% | |
| 7.37 | 7.51 | 7.26 | 7.30 | -3.18% | |
| 7.83 | 7.84 | 7.50 | 7.54 | -3.58% | |
| 7.88 | 7.97 | 7.72 | 7.82 | +0.64% | |
| 7.87 | 7.96 | 7.73 | 7.77 | -0.51% | |
| 7.83 | 8.00 | 7.78 | 7.81 | +0.26% | |
| 8.11 | 8.20 | 7.77 | 7.79 | -3.35% | |
| 7.82 | 8.09 | 7.75 | 8.06 | +1.90% | |
| 7.81 | 7.94 | 7.66 | 7.91 | +0.25% | |
| 8.12 | 8.12 | 7.88 | 7.89 | -2.35% | |
| 8.20 | 8.45 | 8.08 | 8.08 | -1.46% | |
| 8.65 | 8.75 | 8.18 | 8.20 | -5.09% | |
| 8.31 | 8.67 | 8.24 | 8.64 | +4.98% | |
| 8.08 | 8.29 | 8.00 | 8.23 | -0.24% | |
| 8.13 | 8.31 | 8.07 | 8.25 | +2.23% | |
| 7.65 | 8.07 | 7.63 | 8.07 | +4.81% | |
| 7.97 | 7.97 | 7.50 | 7.70 | -1.91% | |
| 8.08 | 8.24 | 7.78 | 7.85 | -2.24% | |
| 7.85 | 8.16 | 7.85 | 8.03 | +0.75% | |
| 7.87 | 8.00 | 7.69 | 7.97 | +0.38% | |
| 7.69 | 7.96 | 7.69 | 7.94 | +3.25% | |
| 7.80 | 7.91 | 7.60 | 7.69 | -2.16% | |
| 7.76 | 7.95 | 7.76 | 7.86 | +1.95% | |
| 7.75 | 7.95 | 7.70 | 7.71 | 0.00% | |
| 7.47 | 7.76 | 7.44 | 7.71 | +2.53% | |
| 7.62 | 7.62 | 7.40 | 7.52 | -0.40% | |
| 7.45 | 7.74 | 7.45 | 7.55 | -0.92% | |
| 7.58 | 7.72 | 7.23 | 7.62 | 0.00% | |
| 7.50 | 7.64 | 7.37 | 7.62 | +2.70% | |
| 7.66 | 7.66 | 7.37 | 7.42 | -4.38% | |
| 7.51 | 7.85 | 7.47 | 7.76 | +3.74% | |
| 7.94 | 7.94 | 7.40 | 7.48 | -6.38% | |
| 7.74 | 8.00 | 7.72 | 7.99 | +2.44% | |
| 7.78 | 7.94 | 7.58 | 7.80 | -1.89% | |
| 8.01 | 8.01 | 7.83 | 7.95 | -0.75% | |
| 8.08 | 8.08 | 7.92 | 8.01 | +0.38% | |
| 7.87 | 8.06 | 7.87 | 7.98 | +0.88% | |
| 7.79 | 7.92 | 7.73 | 7.91 | +2.06% | |
| 7.55 | 7.80 | 7.55 | 7.75 | +2.65% | |
| 7.41 | 7.62 | 7.23 | 7.55 | +0.53% | |
| 7.60 | 7.60 | 7.43 | 7.51 | -1.44% | |
| 7.58 | 7.75 | 7.50 | 7.62 | +0.13% | |
| 7.73 | 7.86 | 7.61 | 7.61 | -1.30% | |
| 7.98 | 8.03 | 7.65 | 7.71 | -3.99% | |
| 8.22 | 8.32 | 8.03 | 8.03 | -2.19% | |
| 8.02 | 8.50 | 7.93 | 8.21 | +2.50% | |
| 8.08 | 8.22 | 7.96 | 8.01 | -0.25% | |
| 8.01 | 8.21 | 7.92 | 8.03 | 0.00% | |
| 7.72 | 8.03 | 7.57 | 8.03 | +4.02% | |
| 7.24 | 7.93 | 7.24 | 7.72 | +11.88% | |
| 6.98 | 7.02 | 6.80 | 6.90 | -0.58% | |
| 6.99 | 7.00 | 6.76 | 6.94 | -0.43% | |
| 6.97 | 7.13 | 6.94 | 6.97 | 0.00% | |
| 6.72 | 7.01 | 6.70 | 6.97 | +4.19% | |
| 6.55 | 6.69 | 6.45 | 6.69 | +1.21% | |
| 6.52 | 6.63 | 6.46 | 6.61 | +0.46% | |
| 6.64 | 6.69 | 6.49 | 6.58 | -1.20% | |
| 6.58 | 6.69 | 6.54 | 6.66 | +0.60% | |
| 6.47 | 6.62 | 6.40 | 6.62 | +2.95% | |
| 6.68 | 6.68 | 6.22 | 6.43 | -5.02% | |
| 6.64 | 6.78 | 6.52 | 6.77 | +1.96% | |
| 6.68 | 6.85 | 6.59 | 6.64 | -0.60% | |
| 6.42 | 6.77 | 6.41 | 6.68 | +3.09% | |
| 6.48 | 6.58 | 6.35 | 6.48 | +1.25% | |
| 6.44 | 6.48 | 6.38 | 6.40 | -0.16% | |
| 6.12 | 6.41 | 6.12 | 6.41 | +5.08% | |
| 6.07 | 6.16 | 6.01 | 6.10 | +1.67% | |
| 5.76 | 6.00 | 5.76 | 6.00 | +3.27% | |
| 5.81 | 5.83 | 5.72 | 5.81 | -0.17% | |
| 5.75 | 5.84 | 5.61 | 5.82 | +0.34% | |
| 6.06 | 6.07 | 5.75 | 5.80 | -0.51% | |
| 5.78 | 5.90 | 5.77 | 5.83 | +0.34% | |
| 5.74 | 5.87 | 5.73 | 5.81 | +1.57% | |
| 5.57 | 5.74 | 5.50 | 5.72 | +1.06% | |
| 5.66 | 5.74 | 5.57 | 5.66 | +1.07% | |
| 5.64 | 5.67 | 5.49 | 5.60 | +0.90% | |
| 5.57 | 5.63 | 5.48 | 5.55 | +0.36% | |
| 5.54 | 5.57 | 5.45 | 5.53 | -1.07% | |
| 5.50 | 5.70 | 5.50 | 5.59 | 0.00% | |
| 5.65 | 5.69 | 5.50 | 5.59 | +0.36% | |
| 5.66 | 5.73 | 5.54 | 5.57 | -3.80% | |
| 5.71 | 5.86 | 5.69 | 5.79 | +2.48% | |
| 5.83 | 5.83 | 5.61 | 5.65 | -3.09% | |
| 5.80 | 5.90 | 5.67 | 5.83 | -0.85% | |
| 5.85 | 5.98 | 5.80 | 5.88 | -0.51% | |
| 5.81 | 6.01 | 5.80 | 5.91 | +2.43% | |
| 5.79 | 5.85 | 5.66 | 5.77 | +1.23% | |
| 5.66 | 5.78 | 5.60 | 5.70 | +0.71% | |
| 5.79 | 5.90 | 5.64 | 5.66 | -3.58% | |
| 5.94 | 6.10 | 5.82 | 5.87 | -1.34% | |
| 6.08 | 6.13 | 5.94 | 5.95 | -1.98% | |
| 6.06 | 6.11 | 5.85 | 6.07 | -1.46% | |
| 6.11 | 6.18 | 5.98 | 6.16 | -1.12% | |
| 6.40 | 6.47 | 6.15 | 6.23 | -2.50% | |
| 6.18 | 6.50 | 6.06 | 6.39 | +4.07% | |
| 5.93 | 6.27 | 5.93 | 6.14 | -0.81% | |
| 5.83 | 6.21 | 5.78 | 6.19 | +0.98% | |
| 5.66 | 6.23 | 5.64 | 6.13 | +6.06% | |
| 5.67 | 5.83 | 5.32 | 5.78 | +3.96% | |
| 5.45 | 5.59 | 5.34 | 5.56 | +3.15% | |
| 5.27 | 5.45 | 5.27 | 5.39 | +2.08% | |
| 5.42 | 5.43 | 5.26 | 5.28 | -3.83% | |
| 5.42 | 5.67 | 5.39 | 5.49 | +0.55% | |
| 5.40 | 5.47 | 5.34 | 5.46 | +0.55% | |
| 5.35 | 5.53 | 5.33 | 5.43 | +1.12% | |
| 5.46 | 5.53 | 5.16 | 5.37 | -1.65% | |
| 5.25 | 5.47 | 5.24 | 5.46 | +4.20% | |
| 5.63 | 5.63 | 5.07 | 5.24 | -4.90% | |
| 5.66 | 5.66 | 5.39 | 5.51 | -2.82% | |
| 5.48 | 5.74 | 5.46 | 5.67 | +3.85% | |
| 5.42 | 5.49 | 5.29 | 5.46 | +1.49% | |
| 5.27 | 5.48 | 5.16 | 5.38 | +5.28% | |
| 5.36 | 5.36 | 5.09 | 5.11 | -5.72% | |
| 5.25 | 5.49 | 5.25 | 5.42 | +3.24% | |
| 5.67 | 5.67 | 5.15 | 5.25 | -8.06% | |
| 5.63 | 5.80 | 5.63 | 5.71 | +0.88% | |
| 5.63 | 5.73 | 5.62 | 5.66 | -1.22% | |
| 5.82 | 5.82 | 5.58 | 5.73 | -0.69% | |
| 5.92 | 5.93 | 5.71 | 5.77 | -2.70% | |
| 5.95 | 5.96 | 5.82 | 5.93 | -0.50% | |
| 5.96 | 6.02 | 5.91 | 5.96 | -0.17% | |
| 6.19 | 6.19 | 5.94 | 5.97 | -3.86% | |
| 6.13 | 6.32 | 6.12 | 6.21 | +1.97% | |
| 6.12 | 6.20 | 5.88 | 6.09 | -0.16% | |
| 6.05 | 6.26 | 5.95 | 6.10 | -1.29% | |
| 6.16 | 6.28 | 6.14 | 6.18 | -0.16% | |
| 6.11 | 6.27 | 6.02 | 6.19 | +1.48% | |
| 6.04 | 6.22 | 6.04 | 6.10 | +1.16% | |
| 6.02 | 6.07 | 5.95 | 6.03 | -0.17% | |
| 6.07 | 6.14 | 5.96 | 6.04 | -1.15% | |
| 6.11 | 6.17 | 5.92 | 6.11 | 0.00% | |
| 6.13 | 6.16 | 6.02 | 6.11 | -0.33% | |
| 6.16 | 6.17 | 5.95 | 6.13 | -0.81% | |
| 6.13 | 6.24 | 6.03 | 6.18 | +0.16% | |
| 5.78 | 6.24 | 5.78 | 6.17 | +6.93% | |
| 5.92 | 5.92 | 5.67 | 5.77 | -1.54% | |
| 5.96 | 5.96 | 5.81 | 5.86 | -2.17% | |
| 5.85 | 6.00 | 5.85 | 5.99 | +2.04% | |
| 5.88 | 5.91 | 5.81 | 5.87 | -1.01% | |
| 5.92 | 5.94 | 5.79 | 5.93 | +0.34% | |
| 5.92 | 5.95 | 5.84 | 5.91 | -0.17% | |
| 5.83 | 5.98 | 5.80 | 5.92 | +0.51% | |
| 5.86 | 5.97 | 5.86 | 5.89 | +0.86% | |
| 5.88 | 5.88 | 5.80 | 5.84 | -0.68% | |
| 5.92 | 6.01 | 5.84 | 5.88 | +1.03% | |
| 6.06 | 6.08 | 5.81 | 5.82 | -3.64% | |
| 5.98 | 6.08 | 5.92 | 6.04 | +0.67% | |
| 6.17 | 6.20 | 5.99 | 6.00 | -2.60% | |
| 6.20 | 6.27 | 6.12 | 6.16 | -0.32% | |
| 6.22 | 6.26 | 6.10 | 6.18 | -1.12% | |
| 6.15 | 6.30 | 6.13 | 6.25 | +1.63% | |
| 6.00 | 6.18 | 5.97 | 6.15 | +1.49% | |
| 6.04 | 6.19 | 6.02 | 6.06 | +0.66% | |
| 5.83 | 6.03 | 5.81 | 6.02 | +2.56% | |
| 5.95 | 5.95 | 5.82 | 5.87 | -2.17% | |
| 5.84 | 6.01 | 5.82 | 6.00 | +2.74% | |
| 5.74 | 5.88 | 5.70 | 5.84 | +2.46% | |
| 5.74 | 5.76 | 5.63 | 5.70 | -1.55% | |
| 5.75 | 5.84 | 5.75 | 5.79 | +0.87% | |
| 5.71 | 5.78 | 5.63 | 5.74 | +0.53% | |
| 5.79 | 5.92 | 5.63 | 5.71 | -0.70% | |
| 5.71 | 5.85 | 5.62 | 5.75 | +1.23% | |
| 5.47 | 5.71 | 5.42 | 5.68 | +4.41% | |
| 5.70 | 5.77 | 5.40 | 5.44 | -3.55% | |
| 5.95 | 5.95 | 5.62 | 5.64 | -3.09% | |
| 5.93 | 6.00 | 5.81 | 5.82 | -2.35% | |
| 6.17 | 6.22 | 5.93 | 5.96 | -3.72% | |
| 6.21 | 6.32 | 6.10 | 6.19 | -1.75% | |
| 6.55 | 6.66 | 6.24 | 6.30 | -4.40% | |
| 6.64 | 6.70 | 6.53 | 6.59 | +0.30% | |
| 6.57 | 6.65 | 6.49 | 6.57 | 0.00% | |
| 6.72 | 6.72 | 6.40 | 6.57 | -0.30% | |
| 6.74 | 6.82 | 6.52 | 6.59 | -4.08% | |
| 7.02 | 7.44 | 6.83 | 6.87 | +1.93% | |
| 6.40 | 6.78 | 6.40 | 6.74 | +5.81% | |
| 6.45 | 6.51 | 6.31 | 6.37 | -3.48% | |
| 6.70 | 6.72 | 6.43 | 6.60 | -1.79% | |
| 6.59 | 6.81 | 6.57 | 6.72 | +2.28% | |
| 6.56 | 6.65 | 6.54 | 6.57 | -1.20% | |
| 6.75 | 6.87 | 6.56 | 6.65 | -1.34% | |
| 6.61 | 6.78 | 6.59 | 6.74 | +1.51% | |
| 6.74 | 6.75 | 6.64 | 6.64 | -0.45% | |
| 6.69 | 6.75 | 6.67 | 6.67 | +0.91% | |
| 6.54 | 6.68 | 6.54 | 6.61 | +0.92% | |
| 6.73 | 6.81 | 6.44 | 6.55 | -3.39% | |
| 6.70 | 6.90 | 6.64 | 6.78 | +0.74% | |
| 6.70 | 6.77 | 6.62 | 6.73 | +1.82% | |
| 6.65 | 6.76 | 6.59 | 6.61 | -1.64% | |
| 6.78 | 6.90 | 6.67 | 6.72 | -0.59% | |
| 6.74 | 6.80 | 6.69 | 6.76 | +0.75% | |
| 6.38 | 6.79 | 6.38 | 6.71 | +3.39% | |
| 6.33 | 6.53 | 6.31 | 6.49 | +3.18% | |
| 6.71 | 6.77 | 6.27 | 6.29 | -6.12% | |
| 6.59 | 6.71 | 6.55 | 6.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XPER chart for longer ranges.