Xperi Holding Corporation - Common Stock (XPER)

Historical Prices For Xperi Holding Corporation - Common Stock (XPER)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.54	6.68	6.54	6.61	418,162	6.61
10/22/2025	6.73	6.80	6.44	6.55	442,862	6.55
10/21/2025	6.70	6.89	6.63	6.78	447,330	6.78
10/20/2025	6.70	6.77	6.62	6.73	479,005	6.73
10/17/2025	6.65	6.76	6.59	6.61	522,482	6.61
10/16/2025	6.78	6.90	6.67	6.72	460,679	6.72
10/15/2025	6.74	6.80	6.69	6.76	412,669	6.76
10/14/2025	6.38	6.79	6.38	6.71	515,856	6.71
10/13/2025	6.33	6.53	6.31	6.49	340,200	6.49
10/10/2025	6.71	6.77	6.27	6.29	597,986	6.29
10/09/2025	6.59	6.71	6.55	6.70	312,861	6.70
10/08/2025	6.60	6.79	6.56	6.64	362,442	6.64
10/07/2025	6.84	6.95	6.53	6.58	532,558	6.58
10/06/2025	6.83	6.95	6.79	6.88	508,450	6.88
10/03/2025	6.78	6.96	6.78	6.86	619,153	6.86
10/02/2025	6.85	6.95	6.50	6.72	916,432	6.72
10/01/2025	6.43	6.61	6.43	6.57	461,817	6.57
9/30/2025	6.59	6.69	6.45	6.48	464,734	6.48
9/29/2025	6.65	6.68	6.55	6.62	359,412	6.62
9/26/2025	6.48	6.61	6.45	6.60	645,675	6.60
9/25/2025	6.41	6.52	6.37	6.46	415,402	6.46
9/24/2025	6.30	6.48	6.30	6.47	334,002	6.47
9/23/2025	6.56	6.59	6.31	6.31	493,115	6.31
9/22/2025	6.07	6.55	6.07	6.51	912,631	6.51
9/19/2025	6.15	6.22	6.08	6.11	723,465	6.11
9/18/2025	6.04	6.14	5.99	6.13	490,320	6.13
9/17/2025	5.99	6.13	5.95	5.98	517,283	5.98
9/16/2025	5.92	5.99	5.89	5.97	446,946	5.97
9/15/2025	6.01	6.06	5.90	5.96	335,802	5.96
9/12/2025	6.06	6.08	5.96	6.03	430,448	6.03
9/11/2025	5.93	6.09	5.93	6.07	422,610	6.07
9/10/2025	6.00	6.09	5.88	5.94	528,793	5.94
9/09/2025	6.11	6.13	6.00	6.01	372,851	6.01
9/08/2025	6.15	6.18	6.06	6.13	355,173	6.13
9/05/2025	6.04	6.18	6.01	6.13	423,084	6.13
9/04/2025	5.93	6.04	5.87	6.02	282,842	6.02
9/03/2025	5.86	5.98	5.86	5.88	559,399	5.88
9/02/2025	5.92	6.00	5.82	5.87	419,985	5.87
8/29/2025	6.06	6.08	5.95	6.00	558,148	6.00
8/28/2025	6.10	6.10	6.00	6.04	415,096	6.04
8/27/2025	6.00	6.09	5.95	6.09	398,867	6.09
8/26/2025	6.20	6.24	5.99	6.01	628,632	6.01
8/25/2025	6.22	6.48	6.18	6.22	827,428	6.22
8/22/2025	6.05	6.24	5.99	6.21	507,119	6.21
8/21/2025	6.01	6.05	5.93	5.97	440,561	5.97
8/20/2025	6.15	6.16	5.99	6.04	459,960	6.04
8/19/2025	6.17	6.33	6.05	6.17	562,376	6.17
8/18/2025	5.92	6.15	5.90	6.14	406,361	6.14
8/15/2025	5.92	5.94	5.78	5.91	663,811	5.91
8/14/2025	6.10	6.17	5.80	5.89	371,383	5.89
8/13/2025	6.10	6.24	6.05	6.23	658,703	6.23
8/12/2025	5.99	6.06	5.86	6.05	549,564	6.05
8/11/2025	6.10	6.14	5.92	5.97	436,442	5.97
8/08/2025	5.97	6.14	5.73	6.12	738,600	6.12
8/07/2025	5.75	6.03	5.73	6.01	852,872	6.01
8/06/2025	5.73	5.84	5.68	5.69	698,269	5.69
8/05/2025	5.77	5.82	5.70	5.73	576,015	5.73
8/04/2025	5.85	5.89	5.72	5.75	581,131	5.75
8/01/2025	5.92	5.92	5.72	5.80	784,179	5.80
7/31/2025	6.22	6.25	5.95	6.02	791,280	6.02
7/30/2025	6.43	6.50	6.15	6.24	967,397	6.24
7/29/2025	6.89	6.92	6.25	6.43	1,140,450	6.43
7/28/2025	7.56	7.59	7.48	7.54	217,949	7.54
7/25/2025	7.55	7.56	7.48	7.54	207,354	7.54
7/24/2025	7.67	7.72	7.53	7.55	157,259	7.55