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)

5.460 +0.080 (+1.49%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.420	5.490	5.290	5.460	367,525	+0.08(+1.49%)
Feb 06, 2026	5.270	5.475	5.160	5.380	491,674	+0.27(+5.28%)
Feb 05, 2026	5.360	5.360	5.090	5.110	519,569	-0.31(-5.72%)
Feb 04, 2026	5.250	5.485	5.250	5.420	502,351	+0.17(+3.24%)
Feb 03, 2026	5.670	5.670	5.145	5.250	601,795	-0.46(-8.06%)
Feb 02, 2026	5.630	5.795	5.630	5.710	296,644	+0.05(+0.88%)
Jan 30, 2026	5.630	5.730	5.620	5.660	377,742	-0.07(-1.22%)
Jan 29, 2026	5.820	5.820	5.575	5.730	380,000	-0.04(-0.69%)
Jan 28, 2026	5.920	5.925	5.710	5.770	395,526	-0.16(-2.70%)
Jan 27, 2026	5.950	5.960	5.820	5.930	314,531	-0.03(-0.50%)
Jan 26, 2026	5.960	6.020	5.910	5.960	221,241	-0.01(-0.17%)
Jan 23, 2026	6.190	6.190	5.935	5.970	376,533	-0.24(-3.86%)
Jan 22, 2026	6.130	6.315	6.120	6.210	330,634	+0.12(+1.97%)
Jan 21, 2026	6.120	6.195	5.880	6.090	346,798	-0.01(-0.16%)
Jan 20, 2026	6.050	6.257	5.945	6.100	550,335	-0.08(-1.29%)
Jan 16, 2026	6.160	6.275	6.135	6.180	535,041	-0.01(-0.16%)
Jan 15, 2026	6.110	6.270	6.020	6.190	492,545	+0.09(+1.48%)
Jan 14, 2026	6.040	6.218	6.040	6.100	330,808	+0.07(+1.16%)
Jan 13, 2026	6.020	6.065	5.950	6.030	223,221	-0.01(-0.17%)
Jan 12, 2026	6.070	6.140	5.955	6.040	314,277	-0.07(-1.15%)
Jan 09, 2026	6.110	6.169	5.915	6.110	391,267	+0.00(+0.00%)
Jan 08, 2026	6.130	6.155	6.015	6.110	301,298	-0.02(-0.33%)
Jan 07, 2026	6.160	6.170	5.945	6.130	327,340	-0.05(-0.81%)
Jan 06, 2026	6.130	6.235	6.030	6.180	531,141	+0.01(+0.16%)
Jan 05, 2026	5.780	6.240	5.780	6.170	666,946	+0.40(+6.93%)
Jan 02, 2026	5.920	5.920	5.670	5.770	339,504	-0.09(-1.54%)
Dec 31, 2025	5.960	5.960	5.810	5.860	430,780	-0.13(-2.17%)
Dec 30, 2025	5.850	6.000	5.850	5.990	369,605	+0.12(+2.04%)
Dec 29, 2025	5.880	5.910	5.810	5.870	289,250	-0.06(-1.01%)
Dec 26, 2025	5.920	5.935	5.790	5.930	293,557	+0.02(+0.34%)
Dec 24, 2025	5.920	5.950	5.840	5.910	139,541	-0.01(-0.17%)
Dec 23, 2025	5.830	5.980	5.800	5.920	419,731	+0.03(+0.51%)
Dec 22, 2025	5.860	5.970	5.860	5.890	382,867	+0.05(+0.86%)
Dec 19, 2025	5.880	5.880	5.795	5.840	419,752	-0.04(-0.68%)
Dec 18, 2025	5.920	6.005	5.840	5.880	412,725	+0.06(+1.03%)
Dec 17, 2025	6.060	6.080	5.810	5.820	350,686	-0.22(-3.64%)
Dec 16, 2025	5.980	6.075	5.920	6.040	541,399	+0.04(+0.67%)
Dec 15, 2025	6.170	6.200	5.990	6.000	594,081	-0.16(-2.60%)
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%)

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