XPERI CORP Stock Price History, XPER Historical Prices

Add to My Stocks
$21 $1.15 (5.19%) XPER stock closing price Feb 21, 2018 (Closing)

The 10 year data of XPERI CORP stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with XPERI CORP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The XPERI CORP stock price history chart shows that the stock price was at a high of $45.8 on Jan 27, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 22.2 22.2 20.95 21 476,680 - 2.77
2018-02-20 21.65 22.7 21.4 22.15 643,230 - 2.92
2018-02-16 21.2 22.28 21.2 21.75 511,848 - 3.39
2018-02-15 21.7 21.95 20.7 21.35 853,175 - 3.33
2018-02-14 21.55 21.9 20.7 21.5 650,939 - 3.35
2018-02-13 20.75 21.05 20.3 20.9 339,988 - 3.26
2018-02-12 20.4 21.15 20.1 20.75 441,390 - 3.24
2018-02-09 20.25 20.68 19.8 20.4 622,167 - 3.18
2018-02-08 21.25 21.25 19.88 20.05 470,823 - 3.13
2018-02-07 21.25 21.35 20.85 21.1 465,175 - 3.29
2018-02-06 20.55 21.55 20.16 21.45 561,857 - 3.35
2018-02-05 21.35 21.75 20.75 20.9 468,002 - 3.26
2018-02-02 21.8 21.9 21.2 21.55 584,414 - 3.36
2018-02-01 22.2 22.75 21.61 21.85 531,004 - 3.41
2018-01-31 23 23.35 22.4 22.45 284,915 - 3.5
2018-01-30 23.05 23.3 22.75 22.9 255,038 - 3.57
2018-01-29 23.65 23.69 23.15 23.35 317,276 - 3.64
2018-01-26 24.15 24.55 23.5 23.6 408,612 - 3.68
2018-01-25 24.6 25 23.8 23.9 477,795 - 3.73
2018-01-24 23.85 24.75 23.07 24.5 1,548,211 - 3.82
2018-01-23 22.5 22.85 22.28 22.85 263,515 - 3.56
2018-01-22 22.75 23.13 22.25 22.5 236,486 - 3.51
2018-01-19 22.45 22.85 22.2 22.75 419,206 - 3.55
2018-01-18 23 23.15 22.4 22.45 437,714 - 3.5
2018-01-17 22.9 22.95 22.6 22.9 436,916 - 3.57
2018-01-16 22.8 23.35 22.25 22.65 443,866 - 3.53
2018-01-10 23.15 23.35 22.6 22.9 394,723 - 3.57
2018-01-09 23.9 23.95 23 23.15 762,300 - 3.61
2018-01-08 24.95 25.05 23.6 23.8 1,032,569 - 3.71
2018-01-05 24.65 25.35 24.55 24.9 521,487 - 3.88
2018-01-04 24.55 25.1 24.05 24.45 616,366 - 3.81
2018-01-03 24.65 24.85 24.05 24.7 676,511 - 3.85
2018-01-02 24.55 25.05 24.35 24.65 539,031 - 3.84
2017-12-29 24.8 24.8 24.3 24.4 376,616 - 3.81
2017-12-28 24.8 25.16 24.55 24.75 383,113 - 3.86
2017-12-27 25.1 25.35 24.75 24.75 403,151 - 3.86
2017-12-26 25.65 26 25.05 25.1 344,357 - 3.91
2017-12-22 26.25 26.25 25.55 25.7 298,186 - 4.01
2017-12-21 26.85 26.85 25.6 25.8 568,765 - 4.02
2017-12-20 27.6 28.05 26.8 26.85 969,819 - 4.19
2017-12-19 26.65 28.32 26.55 27.6 1,304,479 - 4.3
2017-12-18 25.7 26.9 25.1 26.45 1,936,338 - 4.12
2017-12-14 23.15 25.1 23.15 24.4 1,344,601 - 3.81
2017-12-13 20.2 23.55 20.13 23.25 1,568,464 - 3.63
2017-12-12 20.85 20.95 20 20.2 805,899 - 3.15
2017-12-11 20.35 20.9 20.29 20.75 474,834 - 3.24
2017-12-08 20.45 20.65 20.35 20.4 416,981 - 3.18
2017-12-07 20.1 20.7 20.1 20.4 621,232 - 3.18
2017-12-06 19.2 20.2 19.1 20.15 426,394 - 3.14
2017-12-05 18.95 19.55 18.85 19.4 402,652 - 3.03
2017-12-04 19.3 19.55 18.4 18.85 494,602 - 2.94
2017-12-01 19.3 19.45 18.5 19.05 497,028 - 2.97
2017-11-30 19.35 19.68 19.1 19.3 354,757 - 3.01
2017-11-29 19.65 19.8 19.05 19.3 380,710 - 3.01
2017-11-28 19.6 20 19.28 19.7 363,260 - 3.07
2017-11-27 19.85 20.15 19.35 19.45 336,292 - 3.03
2017-11-24 19.7 19.85 19.49 19.8 169,158 - 3.09
2017-11-23 0 0 0 19.45 0 - -
2017-11-22 20 20 19.4 19.45 269,166 - 3.03
2017-11-21 20.4 20.83 19.8 20.05 494,444 - 3.13
2017-11-20 20.5 20.65 20.2 20.45 434,258 - 3.19
2017-11-17 20.1 20.45 19.8 20.35 398,887 - 3.17
2017-11-16 18.7 20.2 18.7 20.1 638,733 - 3.13
2017-11-15 19 19.15 18.35 18.7 659,950 - 2.92
2017-11-14 19.8 20.09 18.8 19.15 440,797 - 2.99
2017-11-13 20.1 20.33 19.75 19.8 514,124 - 3.09
2017-11-10 20.7 21.05 20.3 20.4 520,110 - 3.18
2017-11-09 20.75 21.1 20.35 20.65 440,813 - 3.22
2017-11-08 20.65 21.25 20.45 20.8 495,516 - 3.24
2017-11-07 19.85 20.85 19.65 20.65 461,797 - 3.22
2017-11-06 17.75 20.15 17.61 19.65 971,473 - 3.06
2017-11-03 19.95 20.15 16.7 17.75 1,557,456 - 2.77
2017-11-02 22.3 22.7 22.05 22.45 556,668 - 3.82
2017-11-01 23.05 23.05 22.15 22.4 440,480 - 3.81
2017-10-31 22.25 23.15 22.25 23 592,813 - 3.91
2017-10-30 22.3 22.35 22.1 22.25 327,321 - 3.78
2017-10-27 22.2 22.35 21.85 22.25 334,249 - 3.78
2017-10-26 22.25 22.25 22.05 22.1 198,038 - 3.76
2017-10-25 22.1 22.2 21.85 22.15 347,835 - 3.76
2017-10-24 22.3 22.4 22 22 189,566 - 3.74
2017-10-23 21.95 22.3 21.75 22 282,278 - 3.74
2017-10-20 21.95 21.95 21.5 21.75 359,614 - 3.7
2017-10-19 21.7 21.98 21.3 21.7 330,575 - 3.69
2017-10-18 22.6 22.65 21.7 21.75 498,152 - 3.7
2017-10-17 22.35 22.7 22.2 22.4 283,965 - 3.81
2017-10-16 22.85 22.85 22.2 22.45 321,229 - 3.82
2017-10-13 22.85 22.85 22.55 22.7 403,861 - 3.86
2017-10-12 22.7 22.75 22.2 22.73 295,441 - 3.86
2017-10-11 24.85 25.4 22.13 22.68 2,051,887 - 3.85
Get more Data

XPERI CORP Stock History 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 Stock Price History: Past 5 years

Max Stock Price45.8Jan 27,2017
Min Stock Price17.26Feb 26,2013
Avg Stock Price29.08

XPERI CORP Historical PE ratio: Past 5 years

Max PE Ratio68.36Mar 20,2017
Min PE Ratio8.14Aug 24,2015
Avg PE Ratio21.32

XPERI CORP Historical PS ratio: Past 5 years

Max PS Ratio8.85Jan 27,2017
Min PS Ratio2.77Nov 03,2017
Avg PS Ratio5.96

XPER Industry Peers

Company Price Change (%)
Blucora (BCOR)24.50.5 (2.08%)
Imagination Tec (IGNMF)3.450 (0%)
Yext Inc (YEXT)12.140.01 (0.08%)
Ncc Group Plc (NCCGF)2.950 (0%)
Pdf Solutions (PDFS)11.770.47 (4.16%)
Mentor Graphics (MENT)37.250.01 (0.03%)
Cadence (CDNS)39.260.91 (2.27%)

XPERI CORP share price history helps an investor analyze a company's history and do XPERI CORP stock analysis . XPERI CORP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 476,680 typically implies breaking news or earnings release. XPER stock saw an opening price of $22.2, and a closing price of $21 on Feb 21, 2018. The average P/S ratio was 5.96 as can be seen from XPERI CORP stock history.