Xperi Inc NYSE:XPER Historical Prices

Below are the 359 trading days of historical prices for XPER.

# Exchange Symbol Date Open High Low Close
359 NYSE XPER Thu, Mar 7, 2024 10.77 10.91 10.67 10.75
358 NYSE XPER Wed, Mar 6, 2024 10.80 10.99 10.59 10.67
357 NYSE XPER Tue, Mar 5, 2024 10.75 10.75 10.55 10.62
356 NYSE XPER Mon, Mar 4, 2024 11.24 11.38 10.89 10.89
355 NYSE XPER Fri, Mar 1, 2024 11.02 11.28 10.71 11.28
354 NYSE XPER Thu, Feb 29, 2024 12.29 12.29 10.35 10.96
353 NYSE XPER Wed, Feb 28, 2024 11.49 11.55 11.24 11.25
352 NYSE XPER Tue, Feb 27, 2024 11.72 11.85 11.57 11.66
351 NYSE XPER Mon, Feb 26, 2024 11.03 11.67 11.03 11.67
350 NYSE XPER Fri, Feb 23, 2024 10.85 11.17 10.80 11.04
349 NYSE XPER Thu, Feb 22, 2024 11.04 11.13 10.77 10.84
348 NYSE XPER Wed, Feb 21, 2024 10.99 11.09 10.92 11.03
347 NYSE XPER Tue, Feb 20, 2024 10.90 11.17 10.74 11.05
346 NYSE XPER Fri, Feb 16, 2024 11.20 11.25 10.89 11.10
345 NYSE XPER Thu, Feb 15, 2024 11.12 11.41 11.01 11.39
344 NYSE XPER Wed, Feb 14, 2024 10.67 11.05 10.53 10.99
343 NYSE XPER Tue, Feb 13, 2024 10.56 10.69 10.28 10.38
342 NYSE XPER Mon, Feb 12, 2024 10.85 11.34 10.85 10.97
341 NYSE XPER Fri, Feb 9, 2024 10.98 11.00 10.70 10.82
340 NYSE XPER Thu, Feb 8, 2024 10.40 11.02 10.28 10.85
339 NYSE XPER Wed, Feb 7, 2024 10.87 10.91 10.42 10.44
338 NYSE XPER Tue, Feb 6, 2024 10.39 10.85 10.33 10.83
337 NYSE XPER Mon, Feb 5, 2024 10.50 10.70 10.32 10.38
336 NYSE XPER Fri, Feb 2, 2024 10.58 10.67 10.33 10.64
335 NYSE XPER Thu, Feb 1, 2024 10.83 11.06 10.65 10.73
334 NYSE XPER Wed, Jan 31, 2024 11.07 11.14 10.64 10.68
333 NYSE XPER Tue, Jan 30, 2024 11.24 11.32 11.07 11.11
332 NYSE XPER Mon, Jan 29, 2024 11.00 11.37 10.90 11.32
331 NYSE XPER Fri, Jan 26, 2024 11.55 11.63 11.05 11.05
330 NYSE XPER Thu, Jan 25, 2024 11.68 11.69 11.32 11.43
329 NYSE XPER Wed, Jan 24, 2024 11.42 11.58 11.26 11.42
328 NYSE XPER Tue, Jan 23, 2024 10.92 11.35 10.74 11.20
327 NYSE XPER Mon, Jan 22, 2024 10.52 10.80 10.52 10.72
326 NYSE XPER Fri, Jan 19, 2024 10.15 10.38 9.87 10.35
325 NYSE XPER Thu, Jan 18, 2024 10.18 10.26 10.00 10.08
324 NYSE XPER Wed, Jan 17, 2024 10.51 10.52 10.05 10.08
323 NYSE XPER Tue, Jan 16, 2024 11.30 11.42 10.67 10.69
322 NYSE XPER Fri, Jan 12, 2024 11.33 11.70 11.19 11.44
321 NYSE XPER Thu, Jan 11, 2024 11.84 11.89 11.09 11.20
320 NYSE XPER Wed, Jan 10, 2024 11.30 11.85 11.30 11.84
319 NYSE XPER Tue, Jan 9, 2024 11.13 11.49 11.07 11.36
318 NYSE XPER Mon, Jan 8, 2024 10.47 11.36 10.43 11.29
317 NYSE XPER Fri, Jan 5, 2024 10.83 10.93 10.56 10.56
316 NYSE XPER Thu, Jan 4, 2024 10.90 10.90 10.69 10.81
315 NYSE XPER Wed, Jan 3, 2024 11.12 11.22 10.80 10.84
314 NYSE XPER Tue, Jan 2, 2024 10.84 11.30 10.68 11.22
313 NYSE XPER Fri, Dec 29, 2023 11.14 11.35 11.02 11.02
312 NYSE XPER Thu, Dec 28, 2023 11.07 11.21 10.95 11.13
311 NYSE XPER Wed, Dec 27, 2023 11.04 11.25 11.02 11.05
310 NYSE XPER Tue, Dec 26, 2023 10.68 11.16 10.68 11.08
309 NYSE XPER Fri, Dec 22, 2023 10.74 10.76 10.37 10.68
308 NYSE XPER Thu, Dec 21, 2023 10.73 10.83 10.57 10.67
307 NYSE XPER Wed, Dec 20, 2023 10.77 10.95 10.61 10.63
306 NYSE XPER Tue, Dec 19, 2023 11.00 11.17 10.71 10.83
305 NYSE XPER Mon, Dec 18, 2023 10.50 10.96 10.37 10.90
304 NYSE XPER Fri, Dec 15, 2023 10.53 11.26 10.40 10.53
303 NYSE XPER Thu, Dec 14, 2023 10.47 10.59 10.30 10.55
302 NYSE XPER Wed, Dec 13, 2023 10.40 10.41 9.94 10.33
301 NYSE XPER Tue, Dec 12, 2023 10.24 10.31 10.04 10.25
300 NYSE XPER Mon, Dec 11, 2023 9.98 10.31 9.82 10.24
299 NYSE XPER Fri, Dec 8, 2023 9.81 9.97 9.64 9.92
298 NYSE XPER Thu, Dec 7, 2023 9.95 10.02 9.64 9.92
297 NYSE XPER Wed, Dec 6, 2023 10.20 10.36 9.93 9.96
296 NYSE XPER Tue, Dec 5, 2023 10.41 10.45 9.95 10.08
295 NYSE XPER Mon, Dec 4, 2023 9.94 10.47 9.93 10.47
294 NYSE XPER Fri, Dec 1, 2023 9.90 10.24 9.70 10.11
293 NYSE XPER Thu, Nov 30, 2023 10.74 10.74 10.25 10.32
292 NYSE XPER Wed, Nov 29, 2023 10.58 10.80 10.49 10.65
291 NYSE XPER Tue, Nov 28, 2023 10.81 10.81 10.36 10.42
290 NYSE XPER Mon, Nov 27, 2023 10.85 11.07 10.74 10.85
289 NYSE XPER Fri, Nov 24, 2023 10.49 10.97 10.47 10.94
288 NYSE XPER Wed, Nov 22, 2023 10.45 10.77 10.45 10.54
287 NYSE XPER Tue, Nov 21, 2023 10.51 10.52 10.26 10.44
286 NYSE XPER Mon, Nov 20, 2023 10.66 10.73 10.46 10.65
285 NYSE XPER Fri, Nov 17, 2023 10.36 10.74 10.36 10.60
284 NYSE XPER Thu, Nov 16, 2023 10.06 10.39 9.90 10.36
283 NYSE XPER Wed, Nov 15, 2023 9.30 10.10 9.24 10.04
282 NYSE XPER Tue, Nov 14, 2023 9.36 9.69 8.75 9.34
281 NYSE XPER Mon, Nov 13, 2023 8.55 8.62 8.47 8.58
280 NYSE XPER Fri, Nov 10, 2023 8.60 8.85 8.44 8.69
279 NYSE XPER Thu, Nov 9, 2023 9.00 9.00 8.49 8.63
278 NYSE XPER Wed, Nov 8, 2023 8.83 8.91 8.66 8.90
277 NYSE XPER Tue, Nov 7, 2023 8.84 8.90 8.71 8.78
276 NYSE XPER Mon, Nov 6, 2023 8.88 8.91 8.75 8.83
275 NYSE XPER Fri, Nov 3, 2023 8.65 8.95 8.64 8.85
274 NYSE XPER Thu, Nov 2, 2023 8.37 8.57 8.36 8.49
273 NYSE XPER Wed, Nov 1, 2023 8.38 8.43 8.06 8.23
272 NYSE XPER Tue, Oct 31, 2023 8.27 8.52 8.15 8.49
271 NYSE XPER Mon, Oct 30, 2023 8.12 8.30 7.91 8.22
270 NYSE XPER Fri, Oct 27, 2023 8.32 8.35 8.06 8.12
269 NYSE XPER Thu, Oct 26, 2023 8.38 8.51 8.19 8.33
268 NYSE XPER Wed, Oct 25, 2023 8.51 8.53 8.32 8.39
267 NYSE XPER Tue, Oct 24, 2023 8.55 8.64 8.40 8.59
266 NYSE XPER Mon, Oct 23, 2023 8.46 8.69 8.39 8.51
265 NYSE XPER Fri, Oct 20, 2023 8.67 8.69 8.48 8.50
264 NYSE XPER Thu, Oct 19, 2023 8.73 8.85 8.55 8.64
263 NYSE XPER Wed, Oct 18, 2023 8.88 9.04 8.80 8.81
262 NYSE XPER Tue, Oct 17, 2023 8.73 9.08 8.73 8.95
261 NYSE XPER Mon, Oct 16, 2023 8.77 8.95 8.62 8.79
260 NYSE XPER Fri, Oct 13, 2023 8.73 8.83 8.39 8.71
259 NYSE XPER Thu, Oct 12, 2023 9.05 9.09 8.67 8.83
258 NYSE XPER Wed, Oct 11, 2023 9.26 9.34 8.99 9.09
257 NYSE XPER Tue, Oct 10, 2023 9.07 9.34 9.07 9.26
256 NYSE XPER Mon, Oct 9, 2023 8.91 9.19 8.82 9.09
255 NYSE XPER Fri, Oct 6, 2023 9.03 9.14 8.97 9.02
254 NYSE XPER Thu, Oct 5, 2023 9.24 9.32 8.85 9.13
253 NYSE XPER Wed, Oct 4, 2023 9.47 9.56 9.17 9.32
252 NYSE XPER Tue, Oct 3, 2023 9.57 9.68 9.43 9.54
251 NYSE XPER Mon, Oct 2, 2023 10.01 10.01 9.60 9.67
250 NYSE XPER Fri, Sep 29, 2023 9.60 9.98 9.53 9.86
249 NYSE XPER Thu, Sep 28, 2023 9.56 9.72 9.47 9.53
248 NYSE XPER Wed, Sep 27, 2023 9.56 9.65 9.44 9.61
247 NYSE XPER Tue, Sep 26, 2023 9.86 9.97 9.43 9.50
246 NYSE XPER Mon, Sep 25, 2023 9.87 10.00 9.69 9.95
245 NYSE XPER Fri, Sep 22, 2023 10.08 10.21 9.94 9.98
244 NYSE XPER Thu, Sep 21, 2023 9.73 10.17 9.73 10.03
243 NYSE XPER Wed, Sep 20, 2023 10.16 10.26 9.82 9.83
242 NYSE XPER Tue, Sep 19, 2023 10.59 10.62 10.10 10.11
241 NYSE XPER Mon, Sep 18, 2023 10.18 10.50 10.18 10.49
240 NYSE XPER Fri, Sep 15, 2023 10.59 10.66 10.14 10.29
239 NYSE XPER Thu, Sep 14, 2023 10.30 10.79 10.16 10.70
238 NYSE XPER Wed, Sep 13, 2023 10.70 10.70 10.23 10.24
237 NYSE XPER Tue, Sep 12, 2023 10.45 10.68 10.38 10.59
236 NYSE XPER Mon, Sep 11, 2023 10.58 10.67 10.47 10.59
235 NYSE XPER Fri, Sep 8, 2023 10.71 10.80 10.46 10.64
234 NYSE XPER Thu, Sep 7, 2023 10.88 11.01 10.67 10.68
233 NYSE XPER Wed, Sep 6, 2023 11.55 11.55 11.11 11.15
232 NYSE XPER Tue, Sep 5, 2023 11.53 11.77 11.01 11.47
231 NYSE XPER Fri, Sep 1, 2023 11.85 12.12 11.70 11.74
230 NYSE XPER Thu, Aug 31, 2023 12.00 12.17 11.71 11.80
229 NYSE XPER Wed, Aug 30, 2023 11.73 12.04 11.64 12.03
228 NYSE XPER Tue, Aug 29, 2023 11.75 11.89 11.69 11.76
227 NYSE XPER Mon, Aug 28, 2023 11.80 11.90 11.73 11.76
226 NYSE XPER Fri, Aug 25, 2023 11.78 11.91 11.66 11.74
225 NYSE XPER Thu, Aug 24, 2023 11.99 12.11 11.71 11.79
224 NYSE XPER Wed, Aug 23, 2023 12.13 12.18 11.94 12.00
223 NYSE XPER Tue, Aug 22, 2023 12.00 12.25 11.98 12.12
222 NYSE XPER Mon, Aug 21, 2023 12.07 12.08 11.82 11.87
221 NYSE XPER Fri, Aug 18, 2023 11.77 12.14 11.77 12.01
220 NYSE XPER Thu, Aug 17, 2023 12.07 12.27 11.71 11.92
219 NYSE XPER Wed, Aug 16, 2023 12.10 12.31 11.75 12.12
218 NYSE XPER Tue, Aug 15, 2023 11.62 12.28 11.62 12.16
217 NYSE XPER Mon, Aug 14, 2023 11.33 11.68 11.24 11.62
216 NYSE XPER Fri, Aug 11, 2023 11.21 11.70 11.21 11.44
215 NYSE XPER Thu, Aug 10, 2023 13.16 13.16 11.25 11.34
214 NYSE XPER Wed, Aug 9, 2023 12.47 12.47 12.00 12.40
213 NYSE XPER Tue, Aug 8, 2023 12.86 12.86 12.45 12.69
212 NYSE XPER Mon, Aug 7, 2023 13.10 13.14 12.53 12.99
211 NYSE XPER Fri, Aug 4, 2023 13.09 13.45 13.05 13.14
210 NYSE XPER Thu, Aug 3, 2023 13.04 13.30 13.04 13.13
209 NYSE XPER Wed, Aug 2, 2023 13.40 13.49 13.03 13.19
208 NYSE XPER Tue, Aug 1, 2023 13.08 13.62 13.01 13.54
207 NYSE XPER Mon, Jul 31, 2023 12.78 13.27 12.70 13.12
206 NYSE XPER Fri, Jul 28, 2023 12.46 12.81 12.46 12.74
205 NYSE XPER Thu, Jul 27, 2023 12.55 12.62 12.28 12.37
204 NYSE XPER Wed, Jul 26, 2023 12.18 12.58 12.18 12.47
203 NYSE XPER Tue, Jul 25, 2023 12.41 12.61 12.24 12.31
202 NYSE XPER Mon, Jul 24, 2023 12.56 12.86 12.29 12.46
201 NYSE XPER Fri, Jul 21, 2023 12.80 12.85 12.59 12.70
200 NYSE XPER Thu, Jul 20, 2023 13.09 13.18 12.64 12.67
199 NYSE XPER Wed, Jul 19, 2023 13.39 13.50 13.14 13.16
198 NYSE XPER Tue, Jul 18, 2023 13.04 13.32 13.04 13.31
197 NYSE XPER Mon, Jul 17, 2023 12.99 13.32 12.95 13.08
196 NYSE XPER Fri, Jul 14, 2023 13.03 13.25 12.76 12.94
195 NYSE XPER Thu, Jul 13, 2023 13.47 13.52 13.08 13.09
194 NYSE XPER Wed, Jul 12, 2023 13.28 13.48 13.05 13.43
193 NYSE XPER Tue, Jul 11, 2023 13.08 13.19 12.84 13.02
192 NYSE XPER Mon, Jul 10, 2023 12.91 13.14 12.90 13.02
191 NYSE XPER Fri, Jul 7, 2023 12.26 13.31 12.26 12.97
190 NYSE XPER Thu, Jul 6, 2023 12.53 12.55 12.11 12.25
189 NYSE XPER Wed, Jul 5, 2023 13.08 13.10 12.63 12.76
188 NYSE XPER Mon, Jul 3, 2023 12.99 13.50 12.99 13.24
187 NYSE XPER Fri, Jun 30, 2023 13.21 13.26 13.05 13.15
186 NYSE XPER Thu, Jun 29, 2023 13.12 13.36 13.05 13.11
185 NYSE XPER Wed, Jun 28, 2023 12.84 13.11 12.75 13.11
184 NYSE XPER Tue, Jun 27, 2023 12.67 13.12 12.63 12.93
183 NYSE XPER Mon, Jun 26, 2023 12.89 12.94 12.61 12.62
182 NYSE XPER Fri, Jun 23, 2023 12.63 13.10 12.51 12.96
181 NYSE XPER Thu, Jun 22, 2023 12.74 12.90 12.49 12.90
180 NYSE XPER Wed, Jun 21, 2023 12.78 12.93 12.65 12.85
179 NYSE XPER Tue, Jun 20, 2023 12.72 12.94 12.45 12.93
178 NYSE XPER Fri, Jun 16, 2023 13.36 13.39 12.73 12.86
177 NYSE XPER Thu, Jun 15, 2023 12.85 13.46 12.72 13.24
176 NYSE XPER Wed, Jun 14, 2023 13.20 13.52 12.92 12.96
175 NYSE XPER Tue, Jun 13, 2023 12.40 13.49 12.36 13.31
174 NYSE XPER Mon, Jun 12, 2023 11.45 12.24 11.35 12.22
173 NYSE XPER Fri, Jun 9, 2023 11.54 11.65 11.32 11.43
172 NYSE XPER Thu, Jun 8, 2023 11.87 11.99 11.42 11.55
171 NYSE XPER Wed, Jun 7, 2023 11.43 11.98 11.37 11.96
170 NYSE XPER Tue, Jun 6, 2023 10.94 11.56 10.91 11.34
169 NYSE XPER Mon, Jun 5, 2023 10.50 11.17 10.60 11.01
168 NYSE XPER Fri, Jun 2, 2023 10.57 10.84 10.45 10.65
167 NYSE XPER Thu, Jun 1, 2023 11.11 11.38 10.39 10.57
166 NYSE XPER Wed, May 31, 2023 11.82 11.93 11.63 11.83
165 NYSE XPER Tue, May 30, 2023 11.67 11.99 11.61 11.83
164 NYSE XPER Fri, May 26, 2023 10.42 11.72 10.41 11.62
163 NYSE XPER Thu, May 25, 2023 10.14 10.53 10.03 10.45
162 NYSE XPER Wed, May 24, 2023 10.19 10.32 9.98 10.19
161 NYSE XPER Tue, May 23, 2023 10.60 10.66 10.26 10.30
160 NYSE XPER Mon, May 22, 2023 10.39 10.88 10.39 10.60
159 NYSE XPER Fri, May 19, 2023 10.62 10.62 10.33 10.35
158 NYSE XPER Thu, May 18, 2023 9.91 10.46 9.90 10.42
157 NYSE XPER Wed, May 17, 2023 9.61 10.00 9.61 9.90
156 NYSE XPER Tue, May 16, 2023 9.69 9.84 9.60 9.64
155 NYSE XPER Mon, May 15, 2023 9.35 9.75 9.31 9.74
154 NYSE XPER Fri, May 12, 2023 9.48 9.58 9.30 9.35
153 NYSE XPER Thu, May 11, 2023 9.76 9.79 9.42 9.48
152 NYSE XPER Wed, May 10, 2023 10.40 10.40 9.65 9.84
151 NYSE XPER Tue, May 9, 2023 9.67 9.77 9.54 9.74
150 NYSE XPER Mon, May 8, 2023 9.38 9.81 9.28 9.71
149 NYSE XPER Fri, May 5, 2023 9.17 9.33 9.09 9.29
148 NYSE XPER Thu, May 4, 2023 8.87 9.16 8.79 9.04
147 NYSE XPER Wed, May 3, 2023 9.08 9.15 8.90 8.95
146 NYSE XPER Tue, May 2, 2023 9.54 9.64 8.99 9.03
145 NYSE XPER Mon, May 1, 2023 9.46 9.63 9.40 9.58
144 NYSE XPER Fri, Apr 28, 2023 9.47 9.60 9.35 9.49
143 NYSE XPER Thu, Apr 27, 2023 9.40 9.60 9.38 9.51
142 NYSE XPER Wed, Apr 26, 2023 9.51 9.64 9.29 9.36
141 NYSE XPER Tue, Apr 25, 2023 9.75 9.85 9.54 9.56
140 NYSE XPER Mon, Apr 24, 2023 9.92 10.03 9.75 9.88
139 NYSE XPER Fri, Apr 21, 2023 10.47 10.54 9.96 10.02
138 NYSE XPER Thu, Apr 20, 2023 9.79 10.44 9.77 10.44
137 NYSE XPER Wed, Apr 19, 2023 10.03 10.09 9.87 9.93
136 NYSE XPER Tue, Apr 18, 2023 10.00 10.12 9.86 10.00
135 NYSE XPER Mon, Apr 17, 2023 9.88 10.04 9.79 10.00
134 NYSE XPER Fri, Apr 14, 2023 10.02 10.15 9.79 9.89
133 NYSE XPER Thu, Apr 13, 2023 9.93 10.13 9.93 10.00
132 NYSE XPER Wed, Apr 12, 2023 10.26 10.38 9.90 9.94
131 NYSE XPER Tue, Apr 11, 2023 10.38 10.40 10.07 10.12
130 NYSE XPER Mon, Apr 10, 2023 10.41 10.54 10.30 10.40
129 NYSE XPER Thu, Apr 6, 2023 10.72 10.74 10.45 10.51
128 NYSE XPER Wed, Apr 5, 2023 10.90 10.99 10.68 10.71
127 NYSE XPER Tue, Apr 4, 2023 10.94 11.05 10.85 10.97
126 NYSE XPER Mon, Apr 3, 2023 10.99 11.06 10.79 10.85
125 NYSE XPER Fri, Mar 31, 2023 10.74 11.04 10.67 10.93
124 NYSE XPER Thu, Mar 30, 2023 10.58 10.68 10.47 10.66
123 NYSE XPER Wed, Mar 29, 2023 10.61 10.77 10.39 10.44
122 NYSE XPER Tue, Mar 28, 2023 10.39 10.55 10.32 10.53
121 NYSE XPER Mon, Mar 27, 2023 10.48 10.68 10.25 10.47
120 NYSE XPER Fri, Mar 24, 2023 10.51 10.61 10.37 10.40
119 NYSE XPER Thu, Mar 23, 2023 10.40 10.64 10.14 10.60
118 NYSE XPER Wed, Mar 22, 2023 10.91 10.95 10.30 10.34
117 NYSE XPER Tue, Mar 21, 2023 10.77 10.95 10.65 10.91
116 NYSE XPER Mon, Mar 20, 2023 10.76 10.87 10.46 10.62
115 NYSE XPER Fri, Mar 17, 2023 10.78 10.86 9.97 10.70
114 NYSE XPER Thu, Mar 16, 2023 10.47 10.97 10.35 10.94
113 NYSE XPER Wed, Mar 15, 2023 10.70 10.77 10.15 10.60
112 NYSE XPER Tue, Mar 14, 2023 10.78 11.01 10.59 10.95
111 NYSE XPER Mon, Mar 13, 2023 10.56 10.84 10.31 10.52
110 NYSE XPER Fri, Mar 10, 2023 11.02 11.28 10.83 10.90
109 NYSE XPER Thu, Mar 9, 2023 11.15 11.60 11.15 11.28
108 NYSE XPER Wed, Mar 8, 2023 11.58 11.75 11.10 11.13
107 NYSE XPER Tue, Mar 7, 2023 11.53 11.77 11.42 11.60
106 NYSE XPER Mon, Mar 6, 2023 11.91 11.99 11.18 11.54
105 NYSE XPER Fri, Mar 3, 2023 11.94 12.02 11.75 11.87
104 NYSE XPER Thu, Mar 2, 2023 11.70 12.08 11.68 11.89
103 NYSE XPER Wed, Mar 1, 2023 11.63 11.89 11.42 11.81
102 NYSE XPER Tue, Feb 28, 2023 11.50 11.80 11.39 11.69
101 NYSE XPER Mon, Feb 27, 2023 11.90 11.99 11.42 11.52
100 NYSE XPER Fri, Feb 24, 2023 11.51 11.85 11.50 11.79
99 NYSE XPER Thu, Feb 23, 2023 11.89 12.42 11.52 11.79
98 NYSE XPER Wed, Feb 22, 2023 10.51 11.76 10.20 11.64
97 NYSE XPER Tue, Feb 21, 2023 10.12 10.26 10.07 10.17
96 NYSE XPER Fri, Feb 17, 2023 10.43 10.48 10.26 10.26
95 NYSE XPER Thu, Feb 16, 2023 10.30 10.46 10.11 10.34
94 NYSE XPER Wed, Feb 15, 2023 10.35 10.58 10.35 10.47
93 NYSE XPER Tue, Feb 14, 2023 10.10 10.56 10.00 10.43
92 NYSE XPER Mon, Feb 13, 2023 10.15 10.25 9.80 10.15
91 NYSE XPER Fri, Feb 10, 2023 10.07 10.45 9.95 10.13
90 NYSE XPER Thu, Feb 9, 2023 10.91 10.91 10.00 10.11
89 NYSE XPER Wed, Feb 8, 2023 10.58 11.40 10.54 10.62
88 NYSE XPER Tue, Feb 7, 2023 10.41 10.80 10.10 10.76
87 NYSE XPER Mon, Feb 6, 2023 10.18 10.42 10.00 10.30
86 NYSE XPER Fri, Feb 3, 2023 10.81 11.01 10.23 10.33
85 NYSE XPER Thu, Feb 2, 2023 10.64 11.06 10.45 10.95
84 NYSE XPER Wed, Feb 1, 2023 10.37 10.58 10.14 10.41
83 NYSE XPER Tue, Jan 31, 2023 9.98 10.39 9.95 10.35
82 NYSE XPER Mon, Jan 30, 2023 9.87 10.21 9.77 9.97
81 NYSE XPER Fri, Jan 27, 2023 9.88 10.18 9.82 9.92
80 NYSE XPER Thu, Jan 26, 2023 9.66 9.93 9.55 9.92
79 NYSE XPER Wed, Jan 25, 2023 9.35 9.57 9.20 9.52
78 NYSE XPER Tue, Jan 24, 2023 9.76 9.76 9.50 9.53
77 NYSE XPER Mon, Jan 23, 2023 9.66 9.88 9.53 9.69
76 NYSE XPER Fri, Jan 20, 2023 9.57 9.82 9.34 9.65
75 NYSE XPER Thu, Jan 19, 2023 9.56 9.58 9.30 9.44
74 NYSE XPER Wed, Jan 18, 2023 9.99 10.10 9.40 9.62
73 NYSE XPER Tue, Jan 17, 2023 9.89 10.06 9.63 9.94
72 NYSE XPER Fri, Jan 13, 2023 9.71 10.14 9.71 9.92
71 NYSE XPER Thu, Jan 12, 2023 9.59 10.22 9.59 9.91
70 NYSE XPER Wed, Jan 11, 2023 9.12 9.59 9.09 9.51
69 NYSE XPER Tue, Jan 10, 2023 9.03 9.19 8.76 9.11
68 NYSE XPER Mon, Jan 9, 2023 9.07 9.39 9.01 9.13
67 NYSE XPER Fri, Jan 6, 2023 8.82 8.98 8.71 8.88
66 NYSE XPER Thu, Jan 5, 2023 8.80 8.93 8.48 8.80
65 NYSE XPER Wed, Jan 4, 2023 9.03 9.22 8.86 8.92
64 NYSE XPER Tue, Jan 3, 2023 8.75 8.95 8.61 8.89
63 NYSE XPER Fri, Dec 30, 2022 8.63 8.74 8.51 8.61
62 NYSE XPER Thu, Dec 29, 2022 8.36 8.78 8.34 8.72
61 NYSE XPER Wed, Dec 28, 2022 8.49 8.59 8.22 8.31
60 NYSE XPER Tue, Dec 27, 2022 8.36 8.59 8.23 8.48
59 NYSE XPER Fri, Dec 23, 2022 8.50 8.60 8.15 8.35
58 NYSE XPER Thu, Dec 22, 2022 8.80 8.87 8.33 8.57
57 NYSE XPER Wed, Dec 21, 2022 8.74 9.03 8.73 8.91
56 NYSE XPER Tue, Dec 20, 2022 8.89 9.02 8.61 8.75
55 NYSE XPER Mon, Dec 19, 2022 9.17 9.17 8.85 8.90
54 NYSE XPER Fri, Dec 16, 2022 9.02 9.27 9.01 9.12
53 NYSE XPER Thu, Dec 15, 2022 9.76 9.85 9.08 9.11
52 NYSE XPER Wed, Dec 14, 2022 10.12 10.30 9.75 9.95
51 NYSE XPER Tue, Dec 13, 2022 10.50 10.94 10.04 10.12
50 NYSE XPER Mon, Dec 12, 2022 10.35 10.53 9.85 10.47
49 NYSE XPER Fri, Dec 9, 2022 10.61 10.67 10.20 10.47
48 NYSE XPER Thu, Dec 8, 2022 10.13 11.04 10.00 10.79
47 NYSE XPER Wed, Dec 7, 2022 10.25 10.35 10.04 10.13
46 NYSE XPER Tue, Dec 6, 2022 10.43 10.43 9.95 10.31
45 NYSE XPER Mon, Dec 5, 2022 10.43 10.79 10.28 10.46
44 NYSE XPER Fri, Dec 2, 2022 10.45 10.59 10.21 10.43
43 NYSE XPER Thu, Dec 1, 2022 10.70 11.10 10.61 10.68
42 NYSE XPER Wed, Nov 30, 2022 10.08 10.71 9.72 10.71
41 NYSE XPER Tue, Nov 29, 2022 10.28 10.42 10.12 10.16
40 NYSE XPER Mon, Nov 28, 2022 10.25 10.34 10.08 10.24
39 NYSE XPER Fri, Nov 25, 2022 10.35 10.48 10.28 10.35
38 NYSE XPER Wed, Nov 23, 2022 10.31 10.45 10.09 10.32
37 NYSE XPER Tue, Nov 22, 2022 10.23 10.43 10.04 10.38
36 NYSE XPER Mon, Nov 21, 2022 10.31 10.55 10.05 10.27
35 NYSE XPER Fri, Nov 18, 2022 10.85 11.10 10.44 10.59
34 NYSE XPER Thu, Nov 17, 2022 10.93 11.08 10.25 10.78
33 NYSE XPER Wed, Nov 16, 2022 11.25 11.40 10.81 10.86
32 NYSE XPER Tue, Nov 15, 2022 10.99 11.39 10.93 11.34
31 NYSE XPER Mon, Nov 14, 2022 11.11 11.39 10.45 10.87
30 NYSE XPER Fri, Nov 11, 2022 11.20 11.62 11.08 11.21
29 NYSE XPER Thu, Nov 10, 2022 11.00 11.48 10.84 11.04
28 NYSE XPER Wed, Nov 9, 2022 11.35 11.35 10.33 10.58
27 NYSE XPER Tue, Nov 8, 2022 11.54 11.74 11.23 11.23
26 NYSE XPER Mon, Nov 7, 2022 11.31 11.94 11.03 11.64
25 NYSE XPER Fri, Nov 4, 2022 12.04 12.11 10.88 11.25
24 NYSE XPER Thu, Nov 3, 2022 13.05 13.05 11.75 11.75
23 NYSE XPER Wed, Nov 2, 2022 13.07 13.49 12.67 12.88
22 NYSE XPER Tue, Nov 1, 2022 14.00 14.00 12.86 13.30
21 NYSE XPER Mon, Oct 31, 2022 13.01 14.05 12.95 13.97
20 NYSE XPER Fri, Oct 28, 2022 13.27 13.44 12.66 13.19
19 NYSE XPER Thu, Oct 27, 2022 12.98 13.60 12.89 13.12
18 NYSE XPER Wed, Oct 26, 2022 13.25 13.30 12.85 12.93
17 NYSE XPER Tue, Oct 25, 2022 13.70 13.94 13.17 13.18
16 NYSE XPER Mon, Oct 24, 2022 14.10 14.27 13.70 13.82
15 NYSE XPER Fri, Oct 21, 2022 12.79 14.03 12.67 13.91
14 NYSE XPER Thu, Oct 20, 2022 12.62 13.45 12.50 12.87
13 NYSE XPER Wed, Oct 19, 2022 12.70 13.04 11.76 12.72
12 NYSE XPER Tue, Oct 18, 2022 13.05 13.73 12.88 12.93
11 NYSE XPER Mon, Oct 17, 2022 13.31 13.69 12.57 13.04
10 NYSE XPER Fri, Oct 14, 2022 13.51 13.80 12.45 12.90
9 NYSE XPER Thu, Oct 13, 2022 13.05 14.05 12.85 13.53
8 NYSE XPER Wed, Oct 12, 2022 14.00 14.05 13.17 13.18
7 NYSE XPER Tue, Oct 11, 2022 14.16 15.43 13.88 14.00
6 NYSE XPER Mon, Oct 10, 2022 14.96 15.36 13.65 13.74
5 NYSE XPER Fri, Oct 7, 2022 15.43 15.63 14.94 14.94
4 NYSE XPER Thu, Oct 6, 2022 15.65 16.82 14.75 15.51
3 NYSE XPER Wed, Oct 5, 2022 15.20 15.89 15.05 15.58
2 NYSE XPER Tue, Oct 4, 2022 15.00 16.97 15.00 15.42
1 NYSE XPER Mon, Oct 3, 2022 17.53 19.07 13.30 14.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024