Xperi Inc.
XPERNYSETechnology● Active
$7.58
+$0.16(+2.16%)
Market Cap$365897633
P/E Ratio—
52W High$8.495
52W Low$5.065
Xperi Inc.（XPER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xper · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.81
Jun 10, 2021
-66.8% from here
5-Year Low5Y
$5.07
Feb 12, 2026
+49.3% from low
IPO Priceadj.
$14.93
Sep 20, 2022
-49.3% since IPO
1 Year Ago
$7.95
Jun 9, 2025
-4.8% in 1Y
5 Years Ago
$22.42
Jun 8, 2021
-66.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XPER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.50 | $7.61 | $7.37 | $7.55 | $7.55 | 82K | +0.67% |
| Jun 5, 2026 | $7.66 | $7.66 | $7.37 | $7.42 | $7.42 | 459K | -3.13% |
| Jun 4, 2026 | $7.51 | $7.85 | $7.47 | $7.76 | $7.76 | 338K | +3.33% |
| Jun 3, 2026 | $7.94 | $7.94 | $7.40 | $7.48 | $7.48 | 381K | -5.79% |
| Jun 2, 2026 | $7.74 | $8.00 | $7.72 | $7.99 | $7.99 | 610K | +3.23% |
| Jun 1, 2026 | $7.78 | $7.94 | $7.58 | $7.80 | $7.80 | 709K | +0.26% |
| May 29, 2026 | $8.01 | $8.01 | $7.83 | $7.95 | $7.95 | 487K | -0.75% |
| May 28, 2026 | $8.08 | $8.08 | $7.92 | $8.01 | $8.01 | 306K | -0.87% |
| May 27, 2026 | $7.87 | $8.06 | $7.87 | $7.98 | $7.98 | 329K | +1.40% |
| May 26, 2026 | $7.79 | $7.92 | $7.73 | $7.91 | $7.91 | 308K | +1.54% |
| May 22, 2026 | $7.55 | $7.80 | $7.55 | $7.75 | $7.75 | 228K | +2.65% |
| May 21, 2026 | $7.41 | $7.62 | $7.23 | $7.55 | $7.55 | 394K | +1.89% |
| May 20, 2026 | $7.60 | $7.60 | $7.43 | $7.51 | $7.51 | 258K | -1.18% |
| May 19, 2026 | $7.58 | $7.75 | $7.50 | $7.62 | $7.62 | 737K | +0.53% |
| May 18, 2026 | $7.73 | $7.86 | $7.61 | $7.61 | $7.61 | 325K | -1.55% |
| May 15, 2026 | $7.98 | $8.03 | $7.65 | $7.71 | $7.71 | 476K | -3.38% |
| May 14, 2026 | $8.22 | $8.32 | $8.03 | $8.03 | $8.03 | 713K | -2.31% |
| May 13, 2026 | $8.02 | $8.49 | $7.93 | $8.21 | $8.21 | 1.3M | +2.37% |
| May 12, 2026 | $8.08 | $8.22 | $7.96 | $8.01 | $8.01 | 980K | -0.87% |
| May 11, 2026 | $8.01 | $8.21 | $7.92 | $8.03 | $8.03 | 1.4M | +0.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XPER
Jan 1 → Dec 31 · 6 years2026+27.5%$5.92 → $7.55
+27.5%
2025-43.2%$10.31 → $5.86
-43.2%
2024-5.3%$10.84 → $10.27
-5.3%
2023+25.9%$8.75 → $11.02
+25.9%
2022-55.0%$19.15 → $8.61
-55.0%
2021-16.0%$22.50 → $18.91
-16.0%
Best Year2026 · +27.5%
Worst Year2022 · -55.0%
Positive Years2 / 6
Avg Annual Return-11.0%
6Y Total Return-66.4%
6Y CAGR~-16.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in XPER?
If you invested $1,000 in XPER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$507
Total Return-49.3%
CAGR~-15.6% / yr
Profit$-493
Based on Sep 20, 2022 · $14.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xperi Inc.（XPER）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XPER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XPER 历史股价FMP 日线复权 OHLCV