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)

8.140 +0.040 (+0.49%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	8.090	8.200	8.060	8.140	180,966	+0.04(+0.49%)
Jul 02, 2025	8.140	8.240	8.045	8.100	264,453	-0.01(-0.12%)
Jul 01, 2025	7.840	8.151	7.819	8.110	311,686	+0.20(+2.53%)
Jun 30, 2025	7.900	7.940	7.850	7.910	209,266	+0.03(+0.38%)
Jun 27, 2025	7.980	7.980	7.800	7.880	296,705	-0.09(-1.13%)
Jun 26, 2025	7.920	7.980	7.780	7.970	214,091	+0.09(+1.14%)
Jun 25, 2025	7.990	8.097	7.880	7.880	164,589	-0.16(-1.99%)
Jun 24, 2025	7.880	8.080	7.880	8.040	280,760	+0.27(+3.47%)
Jun 23, 2025	7.660	7.815	7.605	7.770	291,470	+0.03(+0.39%)
Jun 20, 2025	7.820	7.900	7.680	7.740	386,449	-0.01(-0.13%)
Jun 18, 2025	7.720	7.840	7.710	7.750	253,557	+0.01(+0.13%)
Jun 17, 2025	8.000	8.070	7.690	7.740	284,993	-0.37(-4.56%)
Jun 16, 2025	7.890	8.170	7.850	8.110	283,252	+0.28(+3.58%)
Jun 13, 2025	7.860	7.955	7.750	7.830	300,759	-0.22(-2.73%)
Jun 12, 2025	8.000	8.065	7.935	8.050	265,157	-0.03(-0.37%)
Jun 11, 2025	8.110	8.215	8.001	8.080	335,229	+0.03(+0.37%)
Jun 10, 2025	7.980	8.150	7.965	8.050	372,480	+0.10(+1.26%)
Jun 09, 2025	7.920	7.980	7.830	7.950	247,619	+0.12(+1.53%)
Jun 06, 2025	7.720	7.855	7.610	7.830	233,993	+0.24(+3.16%)
Jun 05, 2025	7.850	7.855	7.565	7.590	236,056	-0.27(-3.44%)
Jun 04, 2025	7.910	7.950	7.820	7.860	196,470	-0.03(-0.38%)
Jun 03, 2025	7.640	7.970	7.620	7.890	285,656	+0.24(+3.14%)
Jun 02, 2025	7.700	7.890	7.640	7.650	509,898	-0.14(-1.80%)
May 30, 2025	7.760	7.840	7.710	7.790	211,273	+0.00(+0.00%)
May 29, 2025	7.940	7.970	7.790	7.790	154,758	-0.05(-0.64%)
May 28, 2025	7.900	7.900	7.820	7.840	136,707	-0.05(-0.63%)
May 27, 2025	7.870	7.985	7.750	7.890	197,374	+0.13(+1.68%)
May 23, 2025	7.620	7.770	7.602	7.760	274,805	+0.02(+0.26%)
May 22, 2025	7.800	7.920	7.740	7.740	158,600	-0.10(-1.28%)
May 21, 2025	7.920	8.046	7.715	7.840	389,864	-0.22(-2.73%)
May 20, 2025	7.920	8.090	7.855	8.060	288,248	+0.10(+1.26%)
May 19, 2025	7.930	8.110	7.880	7.960	328,686	-0.02(-0.25%)
May 16, 2025	8.310	8.310	7.895	7.980	401,683	-0.31(-3.74%)
May 15, 2025	8.290	8.433	8.261	8.290	439,061	+0.00(+0.00%)
May 14, 2025	8.330	8.370	8.215	8.290	383,663	-0.05(-0.60%)
May 13, 2025	8.460	8.460	8.240	8.340	461,159	-0.02(-0.24%)
May 12, 2025	8.500	8.500	8.250	8.360	839,394	+0.26(+3.21%)
May 09, 2025	8.100	8.230	8.010	8.100	419,745	+0.08(+1.00%)
May 08, 2025	7.240	8.140	7.190	8.020	874,252	+1.07(+15.40%)
May 07, 2025	7.110	7.120	6.930	6.950	274,621	-0.07(-1.00%)
May 06, 2025	6.930	7.120	6.930	7.020	252,871	+0.00(+0.00%)
May 05, 2025	7.110	7.155	7.000	7.020	234,624	-0.16(-2.23%)
May 02, 2025	7.330	7.340	7.180	7.180	283,154	-0.08(-1.10%)

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 following
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