Xperi Inc. (XPER) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -9.4%
- 3M
- -29.6%
- YTD
- -2.8%
- 1Y
- -13.8%
- 3Y
- -17.5%
- 5Y
- -21.7%
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
- +33.6%
XPER Stock Price Trajectory (2020–2026)
As of September 23, 2026, Xperi Inc. (XPER) trades at $5.61, representing a -13.8% return over the past year. The stock has delivered a -69.4% total return over five years (-21.7% 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 -77.6%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IPGP (-3.9% 1Y), IMMR (+1.0% 1Y), and PTEN (+106.7% 1Y), XPER has underperformed the peer group average. Compare XPER vs IPGP →
XPER Historical Price Data · from 2020
Rows 1–50 of 1,587| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 5.62 | 5.65 | 5.50 | 5.61 | 368K | +1.08% |
| 2026-09-21 | 5.52 | 5.55 | 5.44 | 5.55 | 364K | +1.09% |
| 2026-09-18 | 5.55 | 5.55 | 5.45 | 5.49 | 480K | -0.90% |
| 2026-09-17 | 5.55 | 5.60 | 5.51 | 5.54 | 304K | +0.36% |
| 2026-09-16 | 5.61 | 5.62 | 5.51 | 5.52 | 411K | -1.60% |
| 2026-09-15 | 5.74 | 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 | 5.78 | 5.81 | 5.71 | 5.71 | 892K | -2.06% |
| 2026-09-09 | 5.77 | 5.88 | 5.72 | 5.83 | 342K | +0.69% |
| 2026-09-08 | 5.75 | 5.83 | 5.65 | 5.79 | 386K | 0.00% |
| 2026-09-04 | 5.78 | 5.84 | 5.73 | 5.79 | 312K | -0.69% |
| 2026-09-03 | 6.00 | 6.00 | 5.82 | 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 | 5.98 | 5.88 | 5.94 | 471K | -1.00% |
| 2026-08-28 | 6.04 | 6.15 | 5.95 | 6.00 | 1.16M | -1.15% |
| 2026-08-27 | 6.22 | 6.25 | 6.06 | 6.07 | 382K | -1.30% |
| 2026-08-26 | 6.22 | 6.30 | 6.09 | 6.15 | 298K | -2.38% |
| 2026-08-25 | 6.15 | 6.33 | 6.14 | 6.30 | 374K | +1.78% |
| 2026-08-24 | 6.22 | 6.25 | 6.16 | 6.19 | 313K | -0.96% |
| 2026-08-21 | 6.13 | 6.29 | 6.11 | 6.25 | 342K | +1.63% |
| 2026-08-20 | 6.26 | 6.27 | 6.10 | 6.15 | 484K | -1.91% |
| 2026-08-19 | 6.51 | 6.56 | 6.26 | 6.27 | 367K | -3.09% |
| 2026-08-18 | 6.50 | 6.57 | 6.41 | 6.47 | 748K | -0.46% |
| 2026-08-17 | 6.74 | 6.74 | 6.41 | 6.50 | 481K | -3.56% |
| 2026-08-14 | 6.61 | 6.76 | 6.51 | 6.74 | 498K | +2.59% |
| 2026-08-13 | 6.63 | 6.63 | 6.51 | 6.57 | 555K | -0.30% |
| 2026-08-12 | 6.62 | 6.66 | 6.47 | 6.59 | 537K | -0.45% |
| 2026-08-11 | 6.87 | 6.92 | 6.60 | 6.62 | 762K | -2.79% |
| 2026-08-10 | 7.07 | 7.20 | 6.75 | 6.81 | 584K | -4.62% |
| 2026-08-07 | 6.91 | 7.27 | 6.90 | 7.14 | 667K | +4.08% |
| 2026-08-06 | 7.54 | 7.62 | 6.81 | 6.86 | 1.06M | -12.39% |
| 2026-08-05 | 7.93 | 8.01 | 7.75 | 7.83 | 471K | -1.51% |
| 2026-08-04 | 7.85 | 8.04 | 7.82 | 7.95 | 500K | +1.79% |
| 2026-08-03 | 7.81 | 7.93 | 7.71 | 7.81 | 322K | +1.30% |
| 2026-07-31 | 7.59 | 7.72 | 7.39 | 7.71 | 401K | +2.12% |
| 2026-07-30 | 7.68 | 7.68 | 7.42 | 7.55 | 297K | 0.00% |
| 2026-07-29 | 7.70 | 7.78 | 7.53 | 7.55 | 285K | -1.05% |
| 2026-07-28 | 7.60 | 7.82 | 7.55 | 7.63 | 357K | +0.26% |
| 2026-07-27 | 7.73 | 7.80 | 7.53 | 7.61 | 360K | +0.53% |
| 2026-07-24 | 7.52 | 7.74 | 7.33 | 7.57 | 465K | +2.16% |
| 2026-07-23 | 7.37 | 7.46 | 7.21 | 7.41 | 366K | -0.80% |
| 2026-07-22 | 7.58 | 7.68 | 7.33 | 7.47 | 354K | -1.84% |
| 2026-07-21 | 7.29 | 7.61 | 7.29 | 7.61 | 360K | +4.25% |
| 2026-07-20 | 7.31 | 7.45 | 7.30 | 7.30 | 239K | 0.00% |
| 2026-07-17 | 7.37 | 7.51 | 7.26 | 7.30 | 296K | -3.18% |
| 2026-07-16 | 7.83 | 7.84 | 7.50 | 7.54 | 432K | -3.58% |
| 2026-07-15 | 7.88 | 7.97 | 7.72 | 7.82 | 361K | +0.64% |
| 2026-07-14 | 7.87 | 7.96 | 7.73 | 7.77 | 273K | -0.51% |
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 -13.8% over the past year, below its 5-year annualized CAGR of -21.7%. 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 -13.8% 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.