Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,243.11 -586.15 (-0.92%) CMC Crypto 200
1,329.23 -67.31 (-4.82%)
Xperi Inc. (XPER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.82 | 10.10 | 9.75 | 9.95 | 9.95 | 221,000 |
| 25 Apr 2024 | 9.79 | 9.84 | 9.66 | 9.83 | 9.83 | 213,500 |
| 24 Apr 2024 | 9.54 | 10.05 | 9.51 | 9.98 | 9.98 | 290,100 |
| 23 Apr 2024 | 9.61 | 9.83 | 9.52 | 9.56 | 9.56 | 275,500 |
| 22 Apr 2024 | 9.67 | 9.69 | 9.55 | 9.61 | 9.61 | 291,700 |
| 19 Apr 2024 | 9.47 | 9.71 | 9.47 | 9.62 | 9.62 | 346,100 |
| 18 Apr 2024 | 9.61 | 9.79 | 9.51 | 9.53 | 9.53 | 244,000 |
| 17 Apr 2024 | 9.78 | 9.95 | 9.51 | 9.58 | 9.58 | 249,000 |
| 16 Apr 2024 | 9.99 | 9.99 | 9.68 | 9.73 | 9.73 | 251,200 |
| 15 Apr 2024 | 10.28 | 10.37 | 10.04 | 10.10 | 10.10 | 297,100 |
| 12 Apr 2024 | 10.60 | 10.62 | 10.22 | 10.23 | 10.23 | 258,100 |
| 11 Apr 2024 | 10.76 | 10.77 | 10.60 | 10.72 | 10.72 | 197,800 |
| 10 Apr 2024 | 10.61 | 10.75 | 10.43 | 10.70 | 10.70 | 315,600 |
| 09 Apr 2024 | 10.95 | 11.13 | 10.89 | 10.96 | 10.96 | 209,000 |
| 08 Apr 2024 | 10.87 | 11.03 | 10.82 | 10.87 | 10.87 | 208,700 |
| 05 Apr 2024 | 10.97 | 11.04 | 10.76 | 10.79 | 10.79 | 235,400 |
| 04 Apr 2024 | 11.20 | 11.47 | 10.97 | 10.97 | 10.97 | 328,900 |
| 03 Apr 2024 | 11.23 | 11.30 | 10.80 | 11.08 | 11.08 | 624,000 |
| 02 Apr 2024 | 11.49 | 11.49 | 11.19 | 11.34 | 11.34 | 355,100 |
| 01 Apr 2024 | 12.06 | 12.12 | 11.38 | 11.66 | 11.66 | 531,500 |
| 28 Mar 2024 | 11.52 | 12.13 | 11.44 | 12.06 | 12.06 | 728,000 |
| 27 Mar 2024 | 10.88 | 11.53 | 10.88 | 11.52 | 11.52 | 499,900 |
| 26 Mar 2024 | 11.07 | 11.07 | 10.75 | 10.76 | 10.76 | 314,100 |
| 25 Mar 2024 | 10.93 | 11.04 | 10.77 | 10.97 | 10.97 | 202,200 |
| 22 Mar 2024 | 11.22 | 11.22 | 10.76 | 10.96 | 10.96 | 288,700 |
| 21 Mar 2024 | 11.31 | 11.33 | 11.17 | 11.18 | 11.18 | 306,000 |
| 20 Mar 2024 | 10.95 | 11.27 | 10.71 | 11.23 | 11.23 | 314,200 |
| 19 Mar 2024 | 10.84 | 11.12 | 10.77 | 11.02 | 11.02 | 480,300 |
| 18 Mar 2024 | 10.95 | 11.01 | 10.69 | 10.93 | 10.93 | 443,100 |
| 15 Mar 2024 | 10.86 | 10.97 | 10.74 | 10.90 | 10.90 | 905,200 |
| 14 Mar 2024 | 11.12 | 11.18 | 10.66 | 10.80 | 10.80 | 425,600 |
| 13 Mar 2024 | 11.20 | 11.39 | 11.03 | 11.10 | 11.10 | 467,900 |
| 12 Mar 2024 | 11.18 | 11.40 | 10.98 | 11.22 | 11.22 | 491,300 |
| 11 Mar 2024 | 11.00 | 11.42 | 10.98 | 11.12 | 11.12 | 1,034,200 |
| 08 Mar 2024 | 10.88 | 11.12 | 10.80 | 10.93 | 10.93 | 334,800 |
| 07 Mar 2024 | 10.77 | 10.91 | 10.67 | 10.75 | 10.75 | 315,800 |
| 06 Mar 2024 | 10.80 | 10.98 | 10.59 | 10.67 | 10.67 | 384,100 |
| 05 Mar 2024 | 10.75 | 10.75 | 10.55 | 10.62 | 10.62 | 425,200 |
| 04 Mar 2024 | 11.24 | 11.38 | 10.89 | 10.89 | 10.89 | 516,500 |
| 01 Mar 2024 | 11.02 | 11.28 | 10.71 | 11.28 | 11.28 | 513,500 |
| 29 Feb 2024 | 12.29 | 12.29 | 10.35 | 10.96 | 10.96 | 837,100 |
| 28 Feb 2024 | 11.49 | 11.55 | 11.24 | 11.25 | 11.25 | 334,900 |
| 27 Feb 2024 | 11.72 | 11.85 | 11.57 | 11.66 | 11.66 | 281,100 |
| 26 Feb 2024 | 11.03 | 11.67 | 11.03 | 11.67 | 11.67 | 346,400 |
| 23 Feb 2024 | 10.85 | 11.17 | 10.80 | 11.04 | 11.04 | 221,800 |
| 22 Feb 2024 | 11.04 | 11.13 | 10.77 | 10.84 | 10.84 | 350,300 |
| 21 Feb 2024 | 10.99 | 11.09 | 10.92 | 11.03 | 11.03 | 253,700 |
| 20 Feb 2024 | 10.90 | 11.17 | 10.74 | 11.05 | 11.05 | 699,600 |
| 16 Feb 2024 | 11.20 | 11.25 | 10.89 | 11.10 | 11.10 | 569,500 |
| 15 Feb 2024 | 11.12 | 11.41 | 11.01 | 11.39 | 11.39 | 738,900 |
| 14 Feb 2024 | 10.67 | 11.05 | 10.53 | 10.99 | 10.99 | 417,500 |
| 13 Feb 2024 | 10.56 | 10.69 | 10.28 | 10.38 | 10.38 | 773,600 |
| 12 Feb 2024 | 10.85 | 11.34 | 10.85 | 10.97 | 10.97 | 426,800 |
| 09 Feb 2024 | 10.98 | 11.00 | 10.70 | 10.82 | 10.82 | 546,400 |
| 08 Feb 2024 | 10.40 | 11.02 | 10.28 | 10.85 | 10.85 | 466,100 |
| 07 Feb 2024 | 10.87 | 10.91 | 10.42 | 10.44 | 10.44 | 546,300 |
| 06 Feb 2024 | 10.39 | 10.85 | 10.33 | 10.83 | 10.83 | 686,800 |
| 05 Feb 2024 | 10.50 | 10.70 | 10.32 | 10.38 | 10.38 | 317,900 |
| 02 Feb 2024 | 10.58 | 10.67 | 10.33 | 10.64 | 10.64 | 282,800 |
| 01 Feb 2024 | 10.83 | 11.06 | 10.65 | 10.73 | 10.73 | 245,700 |
| 31 Jan 2024 | 11.07 | 11.14 | 10.64 | 10.68 | 10.68 | 234,300 |
| 30 Jan 2024 | 11.24 | 11.32 | 11.06 | 11.11 | 11.11 | 189,100 |
| 29 Jan 2024 | 11.00 | 11.37 | 10.90 | 11.32 | 11.32 | 199,900 |
| 26 Jan 2024 | 11.55 | 11.63 | 11.05 | 11.05 | 11.05 | 154,700 |
| 25 Jan 2024 | 11.68 | 11.69 | 11.32 | 11.43 | 11.43 | 254,700 |
| 24 Jan 2024 | 11.42 | 11.58 | 11.26 | 11.42 | 11.42 | 331,400 |
| 23 Jan 2024 | 10.92 | 11.35 | 10.73 | 11.20 | 11.20 | 647,900 |
| 22 Jan 2024 | 10.52 | 10.80 | 10.52 | 10.72 | 10.72 | 235,000 |
| 19 Jan 2024 | 10.15 | 10.38 | 9.87 | 10.35 | 10.35 | 269,100 |
| 18 Jan 2024 | 10.18 | 10.26 | 10.00 | 10.08 | 10.08 | 332,200 |
| 17 Jan 2024 | 10.51 | 10.52 | 10.05 | 10.08 | 10.08 | 505,700 |
| 16 Jan 2024 | 11.30 | 11.41 | 10.67 | 10.69 | 10.69 | 369,100 |
| 12 Jan 2024 | 11.33 | 11.70 | 11.19 | 11.44 | 11.44 | 550,800 |
| 11 Jan 2024 | 11.84 | 11.89 | 11.09 | 11.20 | 11.20 | 832,100 |
| 10 Jan 2024 | 11.30 | 11.85 | 11.30 | 11.84 | 11.84 | 847,700 |
| 09 Jan 2024 | 11.13 | 11.49 | 11.07 | 11.36 | 11.36 | 351,600 |
| 08 Jan 2024 | 10.47 | 11.36 | 10.43 | 11.29 | 11.29 | 535,600 |
| 05 Jan 2024 | 10.83 | 10.93 | 10.56 | 10.56 | 10.56 | 449,100 |
| 04 Jan 2024 | 10.90 | 10.90 | 10.69 | 10.81 | 10.81 | 296,700 |
| 03 Jan 2024 | 11.12 | 11.22 | 10.80 | 10.84 | 10.84 | 409,600 |
| 02 Jan 2024 | 10.84 | 11.30 | 10.68 | 11.22 | 11.22 | 485,100 |
| 29 Dec 2023 | 11.14 | 11.35 | 11.02 | 11.02 | 11.02 | 453,900 |
| 28 Dec 2023 | 11.07 | 11.21 | 10.95 | 11.13 | 11.13 | 509,300 |
| 27 Dec 2023 | 11.04 | 11.25 | 11.02 | 11.05 | 11.05 | 223,300 |
| 26 Dec 2023 | 10.68 | 11.16 | 10.68 | 11.08 | 11.08 | 352,400 |
| 22 Dec 2023 | 10.74 | 10.76 | 10.37 | 10.68 | 10.68 | 1,156,100 |
| 21 Dec 2023 | 10.73 | 10.82 | 10.57 | 10.67 | 10.67 | 197,800 |
| 20 Dec 2023 | 10.77 | 10.95 | 10.61 | 10.63 | 10.63 | 301,900 |
| 19 Dec 2023 | 11.00 | 11.17 | 10.71 | 10.83 | 10.83 | 507,800 |
| 18 Dec 2023 | 10.50 | 10.96 | 10.37 | 10.90 | 10.90 | 595,400 |
| 15 Dec 2023 | 10.53 | 11.26 | 10.40 | 10.53 | 10.53 | 1,949,600 |
| 14 Dec 2023 | 10.47 | 10.59 | 10.30 | 10.55 | 10.55 | 850,700 |
| 13 Dec 2023 | 10.40 | 10.41 | 9.94 | 10.33 | 10.33 | 616,400 |
| 12 Dec 2023 | 10.24 | 10.31 | 10.04 | 10.25 | 10.25 | 537,700 |
| 11 Dec 2023 | 9.98 | 10.31 | 9.82 | 10.24 | 10.24 | 491,100 |
| 08 Dec 2023 | 9.81 | 9.97 | 9.64 | 9.92 | 9.92 | 377,600 |
| 07 Dec 2023 | 9.95 | 10.02 | 9.64 | 9.92 | 9.92 | 374,300 |
| 06 Dec 2023 | 10.20 | 10.36 | 9.93 | 9.96 | 9.96 | 655,900 |
| 05 Dec 2023 | 10.41 | 10.45 | 9.94 | 10.08 | 10.08 | 409,300 |
| 04 Dec 2023 | 9.94 | 10.47 | 9.93 | 10.47 | 10.47 | 557,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.