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)

5.720 +0.060 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.570	5.740	5.500	5.720	145,087	+0.06(+1.06%)
Apr 01, 2026	5.660	5.735	5.570	5.660	528,190	+0.06(+1.07%)
Mar 31, 2026	5.640	5.670	5.490	5.600	253,473	+0.05(+0.90%)
Mar 30, 2026	5.570	5.630	5.480	5.550	235,294	+0.02(+0.36%)
Mar 27, 2026	5.540	5.570	5.450	5.530	260,004	-0.06(-1.07%)
Mar 26, 2026	5.500	5.700	5.500	5.590	270,436	+0.00(+0.00%)
Mar 25, 2026	5.650	5.685	5.500	5.590	212,715	+0.02(+0.36%)
Mar 24, 2026	5.660	5.730	5.540	5.570	225,499	-0.22(-3.80%)
Mar 23, 2026	5.710	5.860	5.690	5.790	267,164	+0.14(+2.48%)
Mar 20, 2026	5.830	5.830	5.610	5.650	332,416	-0.18(-3.09%)
Mar 19, 2026	5.800	5.900	5.670	5.830	248,743	-0.05(-0.85%)
Mar 18, 2026	5.850	5.980	5.795	5.880	416,883	-0.03(-0.51%)
Mar 17, 2026	5.810	6.005	5.800	5.910	352,469	+0.14(+2.43%)
Mar 16, 2026	5.790	5.850	5.660	5.770	408,927	+0.07(+1.23%)
Mar 13, 2026	5.660	5.780	5.600	5.700	394,242	+0.04(+0.71%)
Mar 12, 2026	5.790	5.900	5.640	5.660	261,226	-0.21(-3.58%)
Mar 11, 2026	5.940	6.100	5.815	5.870	338,037	-0.08(-1.34%)
Mar 10, 2026	6.080	6.130	5.936	5.950	415,812	-0.12(-1.98%)
Mar 09, 2026	6.060	6.110	5.845	6.070	275,107	-0.09(-1.46%)
Mar 06, 2026	6.110	6.178	5.980	6.160	674,291	-0.07(-1.12%)
Mar 05, 2026	6.400	6.470	6.150	6.230	494,348	-0.16(-2.50%)
Mar 04, 2026	6.180	6.495	6.060	6.390	680,697	+0.25(+4.07%)
Mar 03, 2026	5.930	6.270	5.930	6.140	594,069	-0.05(-0.81%)
Mar 02, 2026	5.830	6.205	5.784	6.190	894,436	+0.06(+0.98%)
Feb 27, 2026	5.660	6.230	5.635	6.130	664,489	+0.35(+6.06%)
Feb 26, 2026	5.670	5.830	5.320	5.780	484,067	+0.22(+3.96%)
Feb 25, 2026	5.450	5.590	5.340	5.560	468,326	+0.17(+3.15%)
Feb 24, 2026	5.270	5.450	5.270	5.390	470,207	+0.11(+2.08%)
Feb 23, 2026	5.420	5.430	5.260	5.280	425,847	-0.21(-3.83%)
Feb 20, 2026	5.420	5.669	5.390	5.490	331,802	+0.03(+0.55%)
Feb 19, 2026	5.400	5.470	5.335	5.460	289,437	+0.03(+0.55%)
Feb 18, 2026	5.350	5.525	5.334	5.430	357,785	+0.06(+1.12%)
Feb 17, 2026	5.460	5.530	5.160	5.370	272,583	-0.09(-1.65%)
Feb 13, 2026	5.250	5.470	5.240	5.460	482,197	+0.22(+4.20%)
Feb 12, 2026	5.630	5.630	5.065	5.240	863,657	-0.27(-4.90%)
Feb 11, 2026	5.660	5.660	5.390	5.510	265,754	-0.16(-2.82%)
Feb 10, 2026	5.480	5.735	5.455	5.670	499,912	+0.21(+3.85%)
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%)

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