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)

6.040 -0.130 (-2.11%)

Official Closing Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	6.170	6.330	6.050	6.170	562,376	+0.03(+0.49%)
Aug 18, 2025	5.920	6.150	5.900	6.140	406,361	+0.23(+3.89%)
Aug 15, 2025	5.920	5.940	5.780	5.910	663,811	+0.02(+0.34%)
Aug 14, 2025	6.100	6.165	5.805	5.890	371,383	-0.34(-5.46%)
Aug 13, 2025	6.100	6.240	6.050	6.230	658,703	+0.18(+2.98%)
Aug 12, 2025	5.990	6.060	5.860	6.050	549,564	+0.08(+1.34%)
Aug 11, 2025	6.100	6.140	5.920	5.970	436,442	-0.15(-2.45%)
Aug 08, 2025	5.970	6.140	5.730	6.120	738,600	+0.11(+1.83%)
Aug 07, 2025	5.750	6.030	5.730	6.010	852,872	+0.32(+5.62%)
Aug 06, 2025	5.730	5.840	5.685	5.690	698,269	-0.04(-0.70%)
Aug 05, 2025	5.770	5.820	5.695	5.730	576,015	-0.02(-0.35%)
Aug 04, 2025	5.850	5.890	5.720	5.750	581,131	-0.05(-0.86%)
Aug 01, 2025	5.920	5.920	5.725	5.800	784,179	-0.22(-3.65%)
Jul 31, 2025	6.220	6.250	5.950	6.020	791,280	-0.22(-3.53%)
Jul 30, 2025	6.430	6.505	6.150	6.240	967,397	-0.19(-2.95%)
Jul 29, 2025	6.890	6.920	6.255	6.430	1,140,450	-1.11(-14.72%)
Jul 28, 2025	7.560	7.590	7.480	7.540	217,949	+0.00(+0.00%)
Jul 25, 2025	7.550	7.560	7.480	7.540	207,354	-0.01(-0.13%)
Jul 24, 2025	7.670	7.720	7.530	7.550	157,259	-0.21(-2.71%)
Jul 23, 2025	7.680	7.780	7.610	7.760	191,330	+0.13(+1.70%)
Jul 22, 2025	7.570	7.710	7.560	7.630	199,205	+0.02(+0.26%)
Jul 21, 2025	7.720	7.975	7.570	7.610	353,201	-0.05(-0.65%)
Jul 18, 2025	7.620	7.680	7.470	7.660	364,418	+0.10(+1.32%)
Jul 17, 2025	7.510	7.590	7.430	7.560	251,970	+0.04(+0.53%)
Jul 16, 2025	7.560	7.610	7.420	7.520	175,998	-0.01(-0.13%)
Jul 15, 2025	7.720	7.780	7.515	7.530	252,006	-0.15(-1.95%)
Jul 14, 2025	7.710	7.825	7.645	7.680	203,499	-0.12(-1.54%)
Jul 11, 2025	7.910	7.950	7.775	7.800	256,747	-0.17(-2.13%)
Jul 10, 2025	8.040	8.070	7.950	7.970	186,922	-0.08(-0.99%)
Jul 09, 2025	8.030	8.100	7.900	8.050	158,675	+0.01(+0.12%)
Jul 08, 2025	8.010	8.124	8.000	8.040	223,539	+0.07(+0.88%)
Jul 07, 2025	8.060	8.150	7.960	7.970	203,904	-0.17(-2.09%)
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%)

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