Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| XPER Historical Stock Prices |
| Preferred Stock Newsletter |
| XPER Options Chain |
| Stock Message Boards |
Xperi (XPER) has the following price history information. Looking back at XPER historical stock prices for the last five trading days, on April 19, 2024, XPER opened at $9.47, traded as high as $9.71 and as low as $9.47, and closed at $9.62. Trading volume was a total of 346.10K shares. On April 22, 2024, XPER opened at $9.67, traded as high as $9.69 and as low as $9.55, and closed at $9.61. Trading volume was a total of 291.70K shares. On April 23, 2024, XPER opened at $9.61, traded as high as $9.83 and as low as $9.52, and closed at $9.56. Trading volume was a total of 275.50K shares. On April 24, 2024, XPER opened at $9.54, traded as high as $10.04 and as low as $9.51, and closed at $9.98. Trading volume was a total of 290.10K shares. On April 25, 2024, XPER opened at $9.79, traded as high as $9.84 and as low as $9.66, and closed at $9.83. Trading volume was a total of 213.50K shares.
XPER Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Xperi shares, starting with a $10,000 purchase of XPER, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $21.86 | ||
| End price/share: | $9.83 | ||
| Starting shares: | 457.46 | ||
| Ending shares: | 582.94 | ||
| Dividends reinvested/share: | $5.62 | ||
| Total return: | -42.70% | ||
| Average Annual Total Return: | -5.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,728.74 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $21.86 | ||
| End price/share: | $9.83 | ||
| Dividends collected/share: | $5.62 | ||
| Total return: | -29.32% | ||
| Average Annual Total Return: | -3.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,069.08 | ||
| Years: | 10.00 | ||
 | |||||
| XPER Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $9.47 | $9.71 | $9.47 | $9.62 | 346.10K |
| 04/22/2024 | $9.67 | $9.69 | $9.55 | $9.61 | 291.70K |
| 04/23/2024 | $9.61 | $9.83 | $9.52 | $9.56 | 275.50K |
| 04/24/2024 | $9.54 | $10.04 | $9.51 | $9.98 | 290.10K |
| 04/25/2024 | $9.79 | $9.84 | $9.66 | $9.83 | 213.50K |
|
| About Xperi |
| Xperi is engaged in the invention, development and deliver a portfolio of entertainment software and services via its brands, DTS®, HD Radio™, IMAX Enhanced® and TiVo®. Co. operates through four business categories: Pay-TV, which transforms the traditional television user experience from linear multi-channel video program distribution to cloud-based digital video recording; Consumer Electronics, offers home and mobile audio solutions; Connected Car, transforms the automotive experience by multimedia and personalization to the connected car; and Media Platform provides technology that enables consumers to find and watch media entertainment on connected devices. |
| XPER Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $9.62 |
| 04/22/2024 | $9.61 |
| 04/23/2024 | $9.56 |
| 04/24/2024 | $9.98 |
| 04/25/2024 | $9.83 |
| Technology Historical Prices |
| XPER is categorized under the Technology sector; below are some other companies in the same sector:
XPLR Historical Stock Prices Also explore: XPER shares outstanding history
|
Free XPER Email Alerts:
XPER Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.