XPERI CORP Stock Price History, XPER Historical Prices

Add to My Stocks
$26 $0.55 (2.16%) XPER stock closing price Aug 22, 2017 (Closing)

XPERI CORP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and XPERI CORP P/E ratio data for the stock. The stock price was at a 5 year high of 45.8 on 27 Jan, 2017 as seen from XPERI CORP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2225.5526.0525.5026.00406025N/A4.42
2017-08-2125.4025.6325.3525.45331308N/A4.32
2017-08-1825.0025.5524.9025.45325741N/A4.32
2017-08-1525.8525.9525.5525.55507480N/A4.34
2017-08-1425.7526.4525.5525.90467246N/A4.40
2017-08-1125.5525.7024.9525.65464608N/A4.36
2017-08-1026.2526.3525.3525.40377768N/A4.32
2017-08-0926.2526.7026.2026.50427495N/A4.50
2017-08-0727.1527.5027.0027.10414401N/A4.60
2017-08-0328.0028.3026.7127.65358868N/A4.70
2017-08-0228.8029.0027.9528.10534299N/A4.77
2017-07-2829.4531.5029.4029.60679417N/A5.03
2017-07-2630.3530.5329.9530.4534170955.365.61
2017-07-2529.9530.4029.7530.2046587854.915.56
2017-07-1432.6032.8031.4531.5055473257.275.80
2017-07-1333.7033.9032.2532.5093877159.095.98
2017-07-1233.3533.6832.8533.6036482861.096.19
2017-07-1132.6033.1532.1533.0035931260.006.08
2017-07-1033.4033.4532.4532.5543982059.185.99
2017-07-0633.3533.7032.5532.5576721559.185.99
2017-07-0532.8533.7531.7533.70125994461.276.21
2017-07-0333.0035.4032.3032.50119312759.095.98
2017-06-3030.0530.9029.6529.8037071454.185.49
2017-06-2930.4030.4029.2529.9547098254.465.52
2017-06-2830.3530.7030.0030.3834875455.235.59
2017-06-2730.8530.8529.9830.1036508754.735.54
2017-06-2631.3031.7830.6030.9533457056.275.70
2017-06-2330.2031.6230.1031.25116602756.825.75
2017-06-2230.3530.4529.9030.1544297054.825.55
2017-06-2130.1530.4529.9530.2536885055.005.57
2017-06-2030.1030.2529.9530.0052708654.555.52
2017-06-1930.3030.6530.0530.2531503655.005.57
2017-06-1629.7530.3529.6030.1546544054.825.55
2017-06-1530.5030.6529.6530.5530472655.555.63
2017-06-1430.9531.1530.3030.7032673655.825.65
2017-06-1331.1031.8030.7530.9527817356.275.70
2017-06-1231.4031.4030.5531.0537309156.465.72
2017-06-0931.9032.2530.5031.5059594157.275.80
2017-06-0832.4532.6031.3531.9542188058.095.88
2017-06-0732.1532.6531.9532.5541877759.185.99
2017-06-0632.0032.5031.9032.1527464258.465.92
2017-06-0532.9033.0032.1032.1531927458.465.92
2017-06-0231.7533.6031.7533.0046847460.006.08
2017-06-0130.6531.1530.5031.1035326256.555.73
2017-05-3131.3031.3530.4530.6531253555.735.64
2017-05-3031.1031.4030.9531.2020485156.735.75
2017-05-290.000.000.0031.200N/AN/A
2017-05-2631.5531.7531.0531.2023361556.735.75
2017-05-2531.9032.2531.4531.6522296957.555.83
2017-05-2431.9032.4531.7531.8516653757.915.87
2017-05-2331.6032.0031.0531.8025434157.825.86
2017-05-2231.6532.0531.3831.6036417957.465.82
2017-05-1932.1032.5031.4031.8564931857.915.87
2017-05-1831.9032.2031.5032.1043846858.365.91
2017-05-1732.5032.7031.9532.0544512558.275.90
2017-05-1633.2533.3532.6532.9036788059.826.06
2017-05-1533.0533.4532.9533.3028122760.556.13
2017-05-1233.1033.1532.6533.0033079060.006.08
2017-05-1132.8033.3732.6033.2535114860.466.12
2017-05-1031.9532.9031.9532.8039518459.646.04
2017-05-0932.0032.1031.5032.0042642158.185.89
2017-05-0831.8032.2531.5531.9034144758.005.87
2017-05-0533.9534.4531.3531.9065852558.005.87
2017-05-0432.2534.6032.1533.9052654961.646.24
2017-05-0332.4032.9032.1032.6551847628.896.11
2017-05-0234.1034.1532.5532.6562329628.896.11
2017-05-0133.6034.5033.1034.2550804430.316.41
2017-04-2833.6033.7533.2033.6052117629.746.29
2017-04-2733.4534.0533.3033.5541223629.696.28
2017-04-2632.7033.4532.2533.4549444729.606.26
2017-04-2532.7033.0032.5032.9025105529.126.16
2017-04-2432.6032.8032.2032.4536488728.726.08
2017-04-2132.2032.3031.8332.0547094028.366.00
2017-04-2031.8532.3031.6532.2052893028.506.03
2017-04-1931.9532.3531.7031.8030866257.825.85
2017-04-1831.5532.0531.5131.9536501058.095.88
2017-04-1731.8532.1531.5531.8041289557.825.85
2017-04-140.000.000.0031.800N/AN/A
2017-04-1331.8532.2531.4031.8052207957.825.85
2017-04-1232.2532.3031.9532.0057921958.185.89
2017-04-1132.2532.5031.9532.4033165558.915.97
2017-04-1032.5532.9032.2532.3543195358.825.96
2017-04-0733.0033.0032.1532.6564437559.366.01
2017-04-0632.5533.1032.2033.0067427160.006.08
2017-04-0533.0033.2032.3532.65110596259.366.01
2017-04-0432.6533.1032.6032.9051347659.826.06
2017-04-0334.1034.2032.4532.7068881159.466.02
2017-03-3134.2034.6533.7033.9567934861.736.25
2017-03-3034.1535.5034.1534.2548691762.276.31
Get more Data

XPERI CORP Stock Chart

View XPER PE ratio, PS ratio stocks charts and compare with peers.
XPER Chart
Note: Compare XPERI CORP stock price history with the index and industry peers.

XPERI CORP Historical Prices: Past 5 years

Max Stock Price 45.8 Jan 27,2017
Min Stock Price 13.33 Oct 12,2012
Avg Stock Price 28.31

XPERI CORP Historical PE ratio: Past 5 years

Max PE Ratio 68.36 Mar 20,2017
Min PE Ratio 8.14 Aug 24,2015
Avg PE Ratio 21.32

XPERI CORP Historical PS ratio: Past 5 years

Max PS Ratio 8.85 Jan 27,2017
Min PS Ratio 3.07 Nov 15,2012
Avg PS Ratio 5.94

XPER Industry Peers

Company Price Change (%)
Indra Sistemas (ISMAY)7.620.2 (2.7%)
Topcon Corp (TOPCF)17.30.1 (0.58%)
Yext Inc (YEXT)12.810.08 (0.63%)
Datatec (DTTLY)8.60 (0%)
Pdf Solutions (PDFS)14.360.17 (1.17%)
Mentor Graphics (MENT)37.250.01 (0.03%)
Cadence (CDNS)37.450.46 (1.24%)

XPERI CORP historical quotes helps an investor analyze a company's history and do XPERI CORP stock analysis . The price movement is easily depicted in the XPERI CORP stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. XPER closed at 26 and traded with a volume of 406025 on the last trading day. XPERI CORP historical P/S ratio was at a high of 18.41 on 16 Oct, 2006 and a low of 1.82 on 04 Dec, 2008. .