Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Xperi Holding Corporation - Common Stock (NY:XPER)

6.160 -0.020 (-0.32%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	6.200	6.270	6.120	6.160	455,825	-0.02(-0.32%)
Dec 11, 2025	6.220	6.260	6.100	6.180	342,566	-0.07(-1.12%)
Dec 10, 2025	6.150	6.300	6.125	6.250	499,787	+0.10(+1.63%)
Dec 09, 2025	6.000	6.175	5.972	6.150	437,090	+0.09(+1.49%)
Dec 08, 2025	6.040	6.190	6.015	6.060	249,326	+0.04(+0.66%)
Dec 05, 2025	5.830	6.030	5.810	6.020	513,577	+0.15(+2.56%)
Dec 04, 2025	5.950	5.950	5.820	5.870	356,718	-0.13(-2.17%)
Dec 03, 2025	5.840	6.010	5.815	6.000	376,792	+0.16(+2.74%)
Dec 02, 2025	5.740	5.875	5.700	5.840	364,431	+0.14(+2.46%)
Dec 01, 2025	5.740	5.760	5.670	5.700	702,231	-0.09(-1.55%)
Nov 28, 2025	5.750	5.840	5.750	5.790	177,802	+0.05(+0.87%)
Nov 26, 2025	5.710	5.775	5.630	5.740	389,951	+0.03(+0.53%)
Nov 25, 2025	5.790	5.920	5.630	5.710	489,532	-0.04(-0.70%)
Nov 24, 2025	5.710	5.845	5.617	5.750	694,411	+0.07(+1.23%)
Nov 21, 2025	5.470	5.710	5.415	5.680	505,519	+0.24(+4.41%)
Nov 20, 2025	5.700	5.770	5.400	5.440	587,229	-0.20(-3.55%)
Nov 19, 2025	5.950	5.950	5.620	5.640	647,702	-0.18(-3.09%)
Nov 18, 2025	5.930	5.995	5.805	5.820	501,808	-0.14(-2.35%)
Nov 17, 2025	6.170	6.221	5.925	5.960	539,876	-0.23(-3.72%)
Nov 14, 2025	6.210	6.320	6.100	6.190	533,655	-0.11(-1.75%)
Nov 13, 2025	6.550	6.655	6.235	6.300	412,216	-0.29(-4.40%)
Nov 12, 2025	6.640	6.700	6.530	6.590	422,877	+0.02(+0.30%)
Nov 11, 2025	6.570	6.645	6.485	6.570	449,521	+0.00(+0.00%)
Nov 10, 2025	6.720	6.720	6.400	6.570	492,557	-0.02(-0.30%)
Nov 07, 2025	6.740	6.820	6.515	6.590	509,992	-0.28(-4.08%)
Nov 06, 2025	7.020	7.435	6.825	6.870	999,712	+0.13(+1.93%)
Nov 05, 2025	6.400	6.780	6.400	6.740	731,630	+0.37(+5.81%)
Nov 04, 2025	6.450	6.510	6.310	6.370	514,236	-0.23(-3.48%)
Nov 03, 2025	6.700	6.720	6.430	6.600	518,290	-0.12(-1.79%)
Oct 31, 2025	6.590	6.810	6.570	6.720	495,500	+0.15(+2.28%)
Oct 30, 2025	6.560	6.650	6.540	6.570	399,827	-0.08(-1.20%)
Oct 29, 2025	6.750	6.865	6.560	6.650	486,406	-0.09(-1.34%)
Oct 28, 2025	6.610	6.780	6.592	6.740	419,304	+0.10(+1.51%)
Oct 27, 2025	6.740	6.745	6.635	6.640	377,934	-0.03(-0.45%)
Oct 24, 2025	6.690	6.750	6.670	6.670	191,077	+0.06(+0.91%)
Oct 23, 2025	6.540	6.680	6.540	6.610	418,162	+0.06(+0.92%)
Oct 22, 2025	6.730	6.805	6.440	6.550	442,862	-0.23(-3.39%)
Oct 21, 2025	6.700	6.895	6.635	6.780	447,330	+0.05(+0.74%)
Oct 20, 2025	6.700	6.770	6.620	6.730	479,005	+0.12(+1.82%)
Oct 17, 2025	6.650	6.760	6.590	6.610	522,482	-0.11(-1.64%)
Oct 16, 2025	6.780	6.900	6.670	6.720	460,679	-0.04(-0.59%)
Oct 15, 2025	6.740	6.800	6.690	6.760	412,669	+0.05(+0.75%)
Oct 14, 2025	6.380	6.790	6.380	6.710	515,856	+0.22(+3.39%)
Oct 13, 2025	6.330	6.530	6.310	6.490	340,200	+0.20(+3.18%)
Oct 10, 2025	6.710	6.770	6.270	6.290	597,986	-0.41(-6.12%)
Oct 09, 2025	6.590	6.709	6.550	6.700	312,861	+0.06(+0.90%)
Oct 08, 2025	6.600	6.795	6.560	6.640	362,442	+0.06(+0.91%)
Oct 07, 2025	6.840	6.950	6.530	6.580	532,558	-0.30(-4.36%)
Oct 06, 2025	6.830	6.945	6.790	6.880	508,450	+0.02(+0.29%)
Oct 03, 2025	6.780	6.959	6.780	6.860	619,153	+0.14(+2.08%)
Oct 02, 2025	6.850	6.950	6.495	6.720	916,432	+0.15(+2.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xperi Holding Corporation - Common Stock (NY:XPER)

Historical Prices