Xperi Inc. (XPER) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +3.5%
- 3M
- +35.3%
- YTD
- +36.7%
- 1Y
- -1.0%
- 3Y
- -15.3%
- 5Y
- -17.3%
Loading 10-year price history...
XPER Historical Performance
XPER Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +52.0%
- 2021 annual price return
- -7.0%
- 2022 annual price return
- -55.9%
- 2023 annual price return
- +24.0%
- 2024 annual price return
- -8.5%
- 2025 annual price return
- -43.9%
- 2026 annual price return
- +6.2%
XPER Stock Price Trajectory (2020–2026)
As of July 8, 2026, Xperi Inc. (XPER) trades at $7.89, representing a -1.0% return over the past year. The stock has delivered a -60.1% total return over five years (-17.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.03 on March 18, 2021. From this peak, XPER has corrected -68.5%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+35.4% 1Y), IMMR (-15.9% 1Y), and PTEN (+48.3% 1Y), XPER has underperformed the peer group average. Compare XPER vs IPGP →
XPER Historical Price Data · from 2020
Rows 1–50 of 1,534| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.12 | 8.12 | 7.88 | 7.89 | 267K | -2.35% |
| 2026-07-06 | 8.20 | 8.45 | 8.08 | 8.08 | 295K | -1.46% |
| 2026-07-02 | 8.70 | 8.75 | 8.18 | 8.20 | 397K | -5.09% |
| 2026-07-01 | 8.31 | 8.67 | 8.24 | 8.64 | 546K | +4.98% |
| 2026-06-30 | 8.08 | 8.29 | 8.05 | 8.23 | 546K | -0.24% |
| 2026-06-29 | 8.13 | 8.31 | 8.07 | 8.25 | 448K | +2.23% |
| 2026-06-26 | 7.65 | 8.07 | 7.63 | 8.07 | 640K | +4.81% |
| 2026-06-25 | 7.89 | 7.97 | 7.50 | 7.70 | 313K | -1.91% |
| 2026-06-24 | 8.10 | 8.24 | 7.79 | 7.85 | 703K | -2.24% |
| 2026-06-23 | 7.95 | 8.18 | 7.90 | 8.03 | 404K | +0.75% |
| 2026-06-22 | 7.90 | 8.00 | 7.69 | 7.97 | 448K | +0.38% |
| 2026-06-18 | 7.69 | 7.96 | 7.69 | 7.94 | 632K | +3.25% |
| 2026-06-17 | 7.80 | 7.91 | 7.59 | 7.69 | 537K | -2.16% |
| 2026-06-16 | 7.76 | 7.95 | 7.76 | 7.86 | 654K | +1.95% |
| 2026-06-15 | 7.74 | 7.94 | 7.70 | 7.71 | 298K | 0.00% |
| 2026-06-12 | 7.47 | 7.76 | 7.44 | 7.71 | 248K | +2.53% |
| 2026-06-11 | 7.62 | 7.62 | 7.40 | 7.52 | 272K | -0.40% |
| 2026-06-10 | 7.45 | 7.73 | 7.45 | 7.55 | 170K | -0.92% |
| 2026-06-09 | 7.58 | 7.72 | 7.22 | 7.62 | 323K | 0.00% |
| 2026-06-08 | 7.50 | 7.64 | 7.37 | 7.62 | 226K | +2.70% |
| 2026-06-05 | 7.65 | 7.66 | 7.37 | 7.42 | 427K | -4.38% |
| 2026-06-04 | 7.51 | 7.85 | 7.47 | 7.76 | 321K | +3.74% |
| 2026-06-03 | 7.94 | 7.94 | 7.40 | 7.48 | 362K | -6.38% |
| 2026-06-02 | 7.74 | 8.00 | 7.72 | 7.99 | 572K | +2.44% |
| 2026-06-01 | 7.86 | 7.94 | 7.71 | 7.80 | 567K | -1.89% |
| 2026-05-29 | 8.01 | 8.01 | 7.83 | 7.95 | 380K | -0.75% |
| 2026-05-28 | 8.08 | 8.08 | 7.92 | 8.01 | 289K | +0.38% |
| 2026-05-27 | 7.95 | 8.06 | 7.87 | 7.98 | 303K | +0.88% |
| 2026-05-26 | 7.79 | 7.92 | 7.73 | 7.91 | 290K | +2.06% |
| 2026-05-22 | 7.55 | 7.79 | 7.55 | 7.75 | 43K | +2.65% |
| 2026-05-21 | 7.33 | 7.62 | 7.23 | 7.55 | 372K | +0.53% |
| 2026-05-20 | 7.60 | 7.60 | 7.43 | 7.51 | 246K | -1.44% |
| 2026-05-19 | 7.57 | 7.75 | 7.50 | 7.62 | 337K | +0.13% |
| 2026-05-18 | 7.73 | 7.86 | 7.61 | 7.61 | 311K | -1.30% |
| 2026-05-15 | 7.98 | 8.00 | 7.64 | 7.71 | 466K | -3.99% |
| 2026-05-14 | 8.22 | 8.32 | 8.03 | 8.03 | 707K | -2.19% |
| 2026-05-13 | 8.02 | 8.49 | 7.93 | 8.21 | 1.16M | +2.50% |
| 2026-05-12 | 8.08 | 8.21 | 7.96 | 8.01 | 967K | -0.25% |
| 2026-05-11 | 8.00 | 8.21 | 7.92 | 8.03 | 1.27M | 0.00% |
| 2026-05-08 | 7.59 | 8.03 | 7.57 | 8.03 | 1.00M | +3.75% |
| 2026-05-07 | 7.24 | 7.89 | 7.24 | 7.74 | 1.51M | +12.17% |
| 2026-05-06 | 6.91 | 7.02 | 6.80 | 6.90 | 266K | -0.58% |
| 2026-05-05 | 7.00 | 7.00 | 6.75 | 6.94 | 241K | -0.43% |
| 2026-05-04 | 7.01 | 7.13 | 6.95 | 6.97 | 196K | 0.00% |
| 2026-05-01 | 6.72 | 7.01 | 6.71 | 6.97 | 164K | +4.19% |
| 2026-04-30 | 6.55 | 6.69 | 6.45 | 6.69 | 136K | +1.21% |
| 2026-04-29 | 6.47 | 6.63 | 6.46 | 6.61 | 211K | +0.46% |
| 2026-04-28 | 6.63 | 6.68 | 6.49 | 6.58 | 190K | -1.20% |
| 2026-04-27 | 6.63 | 6.69 | 6.54 | 6.66 | 190K | +0.60% |
| 2026-04-24 | 6.47 | 6.62 | 6.41 | 6.62 | 198K | +2.95% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XPER — Frequently Asked Questions
Quick answers to the most common questions about buying XPER stock.
How has XPER stock performed recently?
XPER declined -1.0% over the past year, below its 5-year annualized CAGR of -17.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is XPER's all-time high price?
Xperi Inc. reached $25.03 on 2021-03-18. The 52-week high is $8.75. Current 1-year return of -1.0% places the stock further from historical peaks.
Where can I download XPER historical price data?
This page provides XPER daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.