Xperi Inc. (XPER) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +7.8%
- 3M
- -17.1%
- YTD
- -1.4%
- 1Y
- -17.2%
- 3Y
- -13.6%
- 5Y
- -21.5%
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
- -9.7%
XPER Stock Price Trajectory (2020–2026)
As of November 8, 2026, Xperi Inc. (XPER) trades at $5.69, representing a -17.2% return over the past year. The stock has delivered a -69.1% total return over five years (-21.5% 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 -77.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IPGP (-27.2% 1Y), IMMR (-1.2% 1Y), and PTEN (+63.4% 1Y), XPER has underperformed the peer group average. Compare XPER vs IPGP →
XPER Historical Price Data · from 2020
Rows 1–50 of 1,620| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.72 | 5.87 | 5.62 | 5.69 | 618K | -0.35% |
| 2026-11-05 | 5.43 | 5.88 | 5.22 | 5.71 | 1.15M | +6.53% |
| 2026-11-04 | 5.49 | 5.63 | 5.33 | 5.36 | 800K | -0.56% |
| 2026-11-03 | 5.44 | 5.44 | 5.20 | 5.39 | 520K | -0.55% |
| 2026-11-02 | 5.39 | 5.52 | 5.33 | 5.42 | 455K | +1.69% |
| 2026-10-30 | 5.38 | 5.44 | 5.20 | 5.33 | 369K | -1.84% |
| 2026-10-29 | 5.32 | 5.45 | 5.27 | 5.43 | 397K | +1.31% |
| 2026-10-28 | 5.21 | 5.37 | 5.09 | 5.36 | 519K | +2.29% |
| 2026-10-27 | 5.22 | 5.25 | 5.16 | 5.24 | 391K | +0.96% |
| 2026-10-26 | 5.18 | 5.21 | 5.11 | 5.19 | 208K | +0.19% |
| 2026-10-23 | 5.18 | 5.23 | 5.09 | 5.18 | 370K | -0.58% |
| 2026-10-22 | 5.14 | 5.23 | 5.11 | 5.21 | 461K | +0.97% |
| 2026-10-21 | 5.17 | 5.19 | 5.08 | 5.16 | 338K | -0.19% |
| 2026-10-20 | 5.08 | 5.24 | 5.08 | 5.17 | 477K | +1.37% |
| 2026-10-19 | 4.99 | 5.15 | 4.93 | 5.10 | 452K | +2.41% |
| 2026-10-16 | 4.99 | 5.17 | 4.91 | 4.98 | 364K | -0.40% |
| 2026-10-15 | 5.02 | 5.09 | 4.94 | 5.00 | 416K | -0.79% |
| 2026-10-14 | 5.02 | 5.10 | 5.00 | 5.04 | 438K | -0.40% |
| 2026-10-13 | 4.99 | 5.11 | 4.97 | 5.06 | 544K | +1.61% |
| 2026-10-12 | 5.19 | 5.23 | 4.97 | 4.98 | 577K | -4.41% |
| 2026-10-09 | 5.26 | 5.30 | 5.18 | 5.21 | 332K | -0.76% |
| 2026-10-08 | 5.33 | 5.35 | 5.18 | 5.25 | 382K | -1.50% |
| 2026-10-07 | 5.31 | 5.37 | 5.18 | 5.33 | 434K | +0.95% |
| 2026-10-06 | 5.46 | 5.47 | 5.27 | 5.28 | 318K | -2.76% |
| 2026-10-05 | 5.45 | 5.46 | 5.34 | 5.43 | 427K | 0.00% |
| 2026-10-02 | 5.59 | 5.59 | 5.42 | 5.43 | 318K | -1.27% |
| 2026-10-01 | 5.54 | 5.55 | 5.41 | 5.50 | 316K | -0.18% |
| 2026-09-30 | 5.53 | 5.58 | 5.46 | 5.51 | 441K | -0.36% |
| 2026-09-29 | 5.49 | 5.53 | 5.44 | 5.53 | 407K | +0.91% |
| 2026-09-28 | 5.49 | 5.49 | 5.37 | 5.48 | 496K | -1.44% |
| 2026-09-25 | 5.45 | 5.58 | 5.41 | 5.56 | 272K | +2.02% |
| 2026-09-24 | 5.47 | 5.50 | 5.41 | 5.45 | 385K | -0.91% |
| 2026-09-23 | 5.61 | 5.61 | 5.43 | 5.50 | 298K | -1.96% |
| 2026-09-22 | 5.62 | 5.64 | 5.50 | 5.61 | 369K | +1.08% |
| 2026-09-21 | 5.52 | 5.56 | 5.44 | 5.55 | 365K | +1.09% |
| 2026-09-18 | 5.55 | 5.55 | 5.45 | 5.49 | 487K | -0.90% |
| 2026-09-17 | 5.61 | 5.61 | 5.51 | 5.54 | 304K | +0.36% |
| 2026-09-16 | 5.61 | 5.62 | 5.51 | 5.52 | 412K | -1.60% |
| 2026-09-15 | 5.75 | 5.75 | 5.54 | 5.61 | 287K | -2.43% |
| 2026-09-14 | 5.86 | 5.92 | 5.71 | 5.75 | 279K | -2.21% |
| 2026-09-11 | 5.79 | 5.92 | 5.74 | 5.88 | 272K | +2.98% |
| 2026-09-10 | 5.77 | 5.81 | 5.71 | 5.71 | 892K | -2.06% |
| 2026-09-09 | 5.75 | 5.88 | 5.73 | 5.83 | 342K | +0.69% |
| 2026-09-08 | 5.72 | 5.84 | 5.65 | 5.79 | 387K | 0.00% |
| 2026-09-04 | 5.78 | 5.84 | 5.72 | 5.79 | 312K | -0.69% |
| 2026-09-03 | 5.90 | 6.00 | 5.81 | 5.83 | 306K | -0.17% |
| 2026-09-02 | 5.79 | 5.90 | 5.79 | 5.84 | 294K | +0.69% |
| 2026-09-01 | 5.87 | 5.92 | 5.78 | 5.80 | 538K | -2.36% |
| 2026-08-31 | 5.96 | 5.99 | 5.88 | 5.94 | 472K | -1.00% |
| 2026-08-28 | 6.04 | 6.15 | 5.95 | 6.00 | 1.16M | -1.15% |
XPER Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -17.2% over the past year, below its 5-year annualized CAGR of -21.5%. The stock trades below 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 -17.2% 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.