Historical Data for Xperi Holding Corporation (XPER)

$ 12.585   0.105 (+0.84%) Volume: 505.59k 4:00 PM EDT Oct 20, 2020
After Hours:  $ 12.585 0.00 (0.00%) Volume: 21.64k 4:00 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 12.55 12.87 12.43 12.585 505.59k 0.105 0.84% 12.585 6.36m 4,657
10/19/20 12.67 12.83 12.435 12.48 504.72k 0.02 0.16% 12.48 6.37m 4,994
10/16/20 12.35 12.52 12.17 12.46 509.18k 0.15 1.22% 12.46 6.32m 4,858
10/15/20 12.43 12.51 12.17 12.31 738.59k -0.30 -2.38% 12.31 9.09m 7,448
10/14/20 12.87 13.2056 12.56 12.61 718.32k -0.28 -2.17% 12.61 9.16m 5,884
10/13/20 12.98 13.25 12.49 12.89 1.28m -0.25 -1.90% 12.89 16.47m 9,900
10/12/20 12.32 13.25 12.29 13.14 1.24m 0.77 6.22% 13.14 15.98m 8,409
10/09/20 12.40 12.72 12.29 12.37 810.54k -0.08 -0.64% 12.37 10.05m 5,881
10/08/20 12.37 12.51 12.14 12.45 747.52k 0.23 1.88% 12.45 9.26m 5,098
10/07/20 11.90 12.31 11.78 12.22 1.22m 0.49 4.18% 12.22 14.75m 8,378
10/06/20 11.66 12.37 11.66 11.73 1.34m 0.16 1.38% 11.73 16.15m 7,993
10/05/20 11.27 11.59 11.27 11.57 530.18k 0.41 3.67% 11.57 6.1m 5,230
10/02/20 11.16 11.33 11.03 11.16 577.34k -0.19 -1.67% 11.16 6.44m 6,805
10/01/20 11.52 11.66 11.25 11.35 742.85k -0.14 -1.22% 11.35 8.44m 9,335
09/30/20 11.58 11.74 11.26 11.49 800.03k -0.08 -0.69% 11.49 9.17m 6,647
09/29/20 11.49 11.68 11.40 11.57 529.84k 0.06 0.52% 11.57 6.11m 5,485
09/28/20 11.54 11.69 11.42 11.51 531.12k 0.13 1.14% 11.51 6.13m 4,786
09/25/20 11.30 11.475 11.20 11.38 646.7k 0.00 0.00% 11.38 7.35m 6,544
09/24/20 11.38 11.67 11.30 11.38 598.81k -0.02 -0.18% 11.38 6.85m 7,075
09/23/20 12.05 12.12 11.40 11.40 940.42k -0.69 -5.71% 11.40 10.91m 7,803
09/22/20 12.66 12.70 11.9871 12.09 857.8k -0.62 -4.88% 12.09 10.42m 7,560
09/21/20 12.76 12.96 12.61 12.71 1.18m -0.29 -2.23% 12.71 15.02m 11,110