Xperi Holding Corporation Common Stockのデータ

Xperi Holding Corporation Common Stockの基本情報

名前 Xperi Holding Corporation Common Stock
ティッカー XPER
United States
上場年 nan
セクター Technology

Xperi Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.52 20.99 21.18 21.39 763200.0 21.39
2021-02-12 21.1 20.72 20.99 21.02 339100.0 21.02
2021-02-11 21.6 20.87 21.27 21.19 530500.0 21.19
2021-02-10 21.63 21.02 21.5 21.2 360800.0 21.2
2021-02-09 21.58 20.74 21.05 21.42 358400.0 21.42
2021-02-08 21.96 21.14 21.48 21.18 421000.0 21.18
2021-02-05 21.31 20.72 21.2 21.29 652900.0 21.29
2021-02-04 21.07 20.23 20.23 20.97 785000.0 20.97
2021-02-03 20.33 19.86 20.04 20.07 798900.0 20.07
2021-02-02 20.31 19.62 20.0 19.98 314400.0 19.98
2021-02-01 19.69 18.93 19.39 19.62 349000.0 19.62
2021-01-29 19.84 19.19 19.68 19.26 615800.0 19.26
2021-01-28 20.49 19.68 20.22 19.77 724800.0 19.77
2021-01-27 21.18 20.02 21.18 20.26 474700.0 20.26
2021-01-26 21.82 21.03 21.48 21.2 281100.0 21.2
2021-01-25 21.94 21.24 21.61 21.26 533200.0 21.26
2021-01-22 21.87 21.22 21.48 21.83 355400.0 21.83
2021-01-21 21.79 21.28 21.76 21.61 432300.0 21.61
2021-01-20 22.05 21.41 22.0 21.83 427100.0 21.83
2021-01-19 22.03 21.59 21.79 21.87 609100.0 21.87
2021-01-15 21.92 21.37 21.67 21.48 612000.0 21.48
2021-01-14 22.09 21.38 21.42 21.9 395300.0 21.9
2021-01-13 21.73 21.23 21.6 21.36 282300.0 21.36
2021-01-12 21.89 21.45 21.61 21.61 380900.0 21.61
2021-01-11 21.88 21.24 21.25 21.55 375900.0 21.55
2021-01-08 22.08 21.09 21.99 21.56 608100.0 21.56
2021-01-07 21.98 21.25 21.53 21.86 410700.0 21.86
2021-01-06 21.74 20.27 21.12 21.53 899200.0 21.53
2021-01-05 21.1 20.31 20.35 20.98 463500.0 20.98
2021-01-04 21.08 19.82 21.08 20.33 555500.0 20.33
2020-12-31 21.14 20.64 20.89 20.9 418400.0 20.9
2020-12-30 21.03 20.63 20.63 20.89 1537200.0 20.89
2020-12-29 20.93 20.32 20.8 20.54 508900.0 20.54
2020-12-28 21.27 20.57 20.9 20.72 715500.0 20.72
2020-12-24 20.88 20.58 20.79 20.8 234500.0 20.8
2020-12-23 20.84 20.11 20.11 20.69 523600.0 20.69
2020-12-22 20.13 19.7 20.0 20.08 500600.0 20.08
2020-12-21 20.63 19.89 20.38 20.04 636100.0 20.04
2020-12-18 20.63 20.0 20.0 20.44 3068500.0 20.44
2020-12-17 20.0 19.58 19.67 19.98 491100.0 19.98
2020-12-16 20.0 19.24 19.89 19.61 504400.0 19.61
2020-12-15 19.83 19.27 19.5 19.82 421400.0 19.82
2020-12-14 19.7 19.02 19.65 19.26 425100.0 19.26
2020-12-11 19.77 19.2 19.5 19.53 425100.0 19.53
2020-12-10 19.74 19.04 19.17 19.67 408200.0 19.67
2020-12-09 19.91 19.19 19.9 19.44 541300.0 19.44
2020-12-08 19.84 19.34 19.39 19.82 712100.0 19.82
2020-12-07 19.75 19.31 19.75 19.5 535000.0 19.5
2020-12-04 19.82 19.1 19.1 19.81 652700.0 19.81
2020-12-03 19.37 18.93 19.24 18.97 490700.0 18.97
2020-12-02 19.24 18.57 18.92 19.16 541600.0 19.16
2020-12-01 19.4 18.83 19.29 18.9 680200.0 18.9
2020-11-30 19.46 18.96 19.37 19.08 648900.0 19.08
2020-11-27 19.45 18.67 18.99 19.34 285900.0 19.34
2020-11-25 19.11 18.52 18.89 19.03 440600.0 18.98
2020-11-24 19.24 18.84 19.06 19.03 820500.0 18.98
2020-11-23 19.13 18.61 18.86 19.01 722100.0 18.96
2020-11-20 18.75 18.4 18.42 18.7 458100.0 18.65
2020-11-19 18.58 18.12 18.15 18.56 409700.0 18.51
2020-11-18 18.69 18.04 18.61 18.27 811600.0 18.22
2020-11-17 18.83 18.37 18.62 18.62 635800.0 18.57
2020-11-16 18.75 18.28 18.4 18.74 1306100.0 18.69
2020-11-13 18.24 17.76 17.95 18.19 842800.0 18.14
2020-11-12 18.18 17.33 17.33 17.89 1889900.0 17.84
2020-11-11 17.85 17.1 17.32 17.52 2588100.0 17.47
2020-11-10 17.75 16.33 17.19 17.32 6488300.0 17.27
2020-11-09 14.37 13.79 13.97 13.93 1647300.0 13.89
2020-11-06 13.6 13.13 13.6 13.46 452700.0 13.42
2020-11-05 13.5 12.68 12.68 13.45 1308900.0 13.41
2020-11-04 12.91 12.5 12.75 12.56 494000.0 12.53
2020-11-03 12.92 12.51 12.65 12.81 599400.0 12.78
2020-11-02 12.61 12.24 12.57 12.47 523300.0 12.44
2020-10-30 12.77 12.22 12.77 12.4 571600.0 12.37
2020-10-29 12.88 12.39 12.46 12.8 496500.0 12.77
2020-10-28 12.68 12.26 12.47 12.51 541300.0 12.48
2020-10-27 12.95 12.65 12.95 12.82 498500.0 12.79
2020-10-26 12.94 12.59 12.73 12.91 622700.0 12.88
2020-10-23 12.76 12.46 12.62 12.75 379100.0 12.72
2020-10-22 12.72 12.31 12.55 12.54 506700.0 12.51
2020-10-21 12.6 12.39 12.6 12.47 312500.0 12.44
2020-10-20 12.87 12.43 12.55 12.59 505600.0 12.56
2020-10-19 12.83 12.44 12.67 12.48 504700.0 12.45
2020-10-16 12.52 12.17 12.35 12.46 509100.0 12.43
2020-10-15 12.51 12.17 12.43 12.31 738600.0 12.28
2020-10-14 13.21 12.56 12.87 12.61 718300.0 12.58
2020-10-13 13.25 12.49 12.98 12.89 1279500.0 12.86
2020-10-12 13.25 12.29 12.32 13.14 1242400.0 13.11
2020-10-09 12.72 12.29 12.4 12.37 810500.0 12.34
2020-10-08 12.51 12.14 12.37 12.45 747500.0 12.42
2020-10-07 12.31 11.78 11.9 12.22 1216500.0 12.19
2020-10-06 12.37 11.66 11.66 11.73 1343400.0 11.7
2020-10-05 11.59 11.27 11.27 11.57 529800.0 11.54
2020-10-02 11.33 11.03 11.16 11.16 577200.0 11.13
2020-10-01 11.66 11.25 11.52 11.35 742900.0 11.32
2020-09-30 11.74 11.26 11.58 11.49 789200.0 11.46
2020-09-29 11.68 11.4 11.49 11.57 529800.0 11.54
2020-09-28 11.69 11.42 11.54 11.51 531100.0 11.48
2020-09-25 11.48 11.2 11.3 11.38 646700.0 11.35
2020-09-24 11.67 11.3 11.38 11.38 598600.0 11.35
2020-09-23 12.12 11.4 12.05 11.4 940000.0 11.37
2020-09-22 12.7 11.99 12.66 12.09 857800.0 12.06
2020-09-21 12.96 12.61 12.76 12.71 1175900.0 12.68
2020-09-18 13.15 12.42 12.63 13.0 3246100.0 12.97
2020-09-17 12.77 12.0 12.15 12.56 1396400.0 12.53
2020-09-16 12.6 11.68 11.71 12.43 1359700.0 12.4
2020-09-15 11.83 11.47 11.53 11.69 1106500.0 11.66
2020-09-14 11.6 11.32 11.43 11.51 887400.0 11.48
2020-09-11 11.66 11.3 11.39 11.37 1098400.0 11.34
2020-09-10 11.96 11.35 11.74 11.38 1326900.0 11.35
2020-09-09 11.72 11.45 11.63 11.6 1188900.0 11.57
2020-09-08 11.81 11.51 11.7 11.55 1282700.0 11.52
2020-09-04 12.13 11.4 12.07 11.87 1354100.0 11.84
2020-09-03 12.38 12.0 12.34 12.04 1270600.0 12.01
2020-09-02 12.63 12.04 12.33 12.47 1380000.0 12.44
2020-09-01 12.54 12.0 12.5 12.04 1321400.0 12.01
2020-08-31 13.0 12.5 12.91 12.53 1408400.0 12.5
2020-08-28 12.99 12.7 12.99 12.76 631700.0 12.73
2020-08-27 13.68 12.81 13.49 12.88 827500.0 12.8
2020-08-26 13.37 13.18 13.27 13.22 683400.0 13.13
2020-08-25 13.55 13.08 13.55 13.26 608100.0 13.17
2020-08-24 13.42 12.82 13.08 13.32 1101600.0 13.23
2020-08-21 13.24 12.8 13.14 12.89 880000.0 12.81
2020-08-20 13.39 13.11 13.3 13.2 727000.0 13.11
2020-08-19 13.87 13.35 13.8 13.36 955400.0 13.27
2020-08-18 14.13 13.81 14.02 13.83 1063100.0 13.74
2020-08-17 14.79 14.01 14.69 14.04 942800.0 13.95
2020-08-14 14.68 14.08 14.51 14.52 980700.0 14.43
2020-08-13 14.89 14.46 14.63 14.56 744500.0 14.47
2020-08-12 15.63 14.5 15.27 14.62 1576200.0 14.52
2020-08-11 17.0 15.05 16.88 15.17 2141000.0 15.07
2020-08-10 17.45 16.72 17.11 16.82 1021600.0 16.71
2020-08-07 17.25 16.64 17.0 17.03 545800.0 16.92
2020-08-06 17.79 16.5 17.67 17.0 1075400.0 16.89
2020-08-05 18.5 17.72 18.49 17.79 1017300.0 17.67
2020-08-04 19.04 18.15 18.94 18.28 756700.0 18.16
2020-08-03 19.49 18.5 18.5 18.98 1099200.0 18.86
2020-07-31 18.45 17.88 18.3 18.44 973900.0 18.32
2020-07-30 18.49 17.71 18.32 18.26 881000.0 18.14
2020-07-29 18.64 17.95 18.07 18.55 1289600.0 18.43
2020-07-28 18.84 16.93 16.99 17.85 3075200.0 17.73
2020-07-27 17.29 15.9 16.58 16.91 3668100.0 16.8
2020-07-24 15.21 14.71 14.9 14.9 680100.0 14.8
2020-07-23 15.48 14.77 14.82 15.01 983200.0 14.91
2020-07-22 14.94 14.46 14.57 14.87 564700.0 14.77
2020-07-21 14.86 14.35 14.37 14.73 808900.0 14.63
2020-07-20 14.24 13.47 13.47 14.19 529500.0 14.1
2020-07-17 13.74 13.36 13.55 13.54 616100.0 13.45
2020-07-16 13.82 13.45 13.7 13.52 585300.0 13.43
2020-07-15 14.35 13.81 14.07 13.84 622000.0 13.75
2020-07-14 14.1 13.66 14.01 13.77 804800.0 13.68
2020-07-13 14.38 14.03 14.26 14.05 889200.0 13.96
2020-07-10 14.55 14.11 14.38 14.13 684000.0 14.04
2020-07-09 14.81 14.1 14.61 14.4 582300.0 14.31
2020-07-08 15.04 14.36 14.75 14.66 601800.0 14.56
2020-07-07 14.97 14.43 14.82 14.68 861500.0 14.58
2020-07-06 14.95 14.54 14.59 14.94 488600.0 14.84
2020-07-02 15.04 14.33 14.92 14.38 551800.0 14.29
2020-07-01 14.97 14.53 14.63 14.84 681900.0 14.74
2020-06-30 14.94 14.51 14.51 14.76 701600.0 14.66
2020-06-29 14.87 14.3 14.42 14.58 556700.0 14.49
2020-06-26 14.81 14.14 14.55 14.29 1097500.0 14.2
2020-06-25 14.72 13.56 13.8 14.7 1103700.0 14.6
2020-06-24 14.15 13.58 13.98 13.81 696500.0 13.72
2020-06-23 14.36 13.57 13.67 14.08 969300.0 13.99
2020-06-22 13.79 13.0 13.17 13.53 1056800.0 13.44
2020-06-19 13.84 13.24 13.52 13.28 2811300.0 13.19
2020-06-18 13.65 13.27 13.47 13.52 1628000.0 13.43
2020-06-17 14.16 13.41 13.43 13.5 1630600.0 13.41
2020-06-16 13.87 13.18 13.87 13.42 1827400.0 13.33
2020-06-15 13.91 11.72 11.72 13.61 1517100.0 13.52
2020-06-12 12.6 12.08 12.54 12.42 898300.0 12.34
2020-06-11 12.62 11.94 12.58 12.11 1273100.0 12.03
2020-06-10 13.82 13.0 13.82 13.02 1236500.0 12.94
2020-06-09 13.98 13.3 13.46 13.84 511700.0 13.75
2020-06-08 13.96 13.58 13.89 13.76 778700.0 13.67
2020-06-05 14.53 13.65 14.16 13.73 1060300.0 13.64
2020-06-04 14.0 13.33 13.65 13.8 718900.0 13.71
2020-06-03 14.0 13.04 13.04 13.73 1260500.0 13.64
2020-06-02 14.43 13.4 14.43 13.51 824700.0 13.42
2020-06-01 14.27 13.72 14.08 14.0 964200.0 13.91
2020-05-29 14.0 13.33 14.0 13.75 4099100.0 13.66
2020-05-28 15.28 13.89 14.96 14.1 1365600.0 14.01
2020-05-27 15.55 14.8 15.4 15.27 520900.0 15.17
2020-05-26 15.78 15.2 15.24 15.36 284100.0 15.26
2020-05-22 15.26 14.93 15.26 15.17 164400.0 15.07
2020-05-21 15.42 15.05 15.25 15.13 427700.0 15.03
2020-05-20 15.56 15.24 15.32 15.35 291300.0 15.25
2020-05-19 15.44 14.96 15.3 15.06 518900.0 14.96
2020-05-18 15.73 14.71 14.87 15.45 785400.0 15.15
2020-05-15 14.51 13.98 14.31 14.37 642500.0 14.09
2020-05-14 14.47 13.53 14.0 14.46 625800.0 14.18
2020-05-13 14.79 13.79 14.79 14.25 641600.0 13.97
2020-05-12 15.4 14.62 15.34 14.62 533200.0 14.34
2020-05-11 15.74 14.83 15.48 15.27 625500.0 14.97
2020-05-08 15.81 14.62 14.87 15.75 553400.0 15.45
2020-05-07 15.84 14.5 15.84 14.57 566700.0 14.29
2020-05-06 15.15 14.64 15.03 14.88 334200.0 14.59
2020-05-05 16.07 14.7 14.95 14.73 477300.0 14.44
2020-05-04 14.85 13.98 14.04 14.81 546900.0 14.52
2020-05-01 14.95 13.65 14.86 14.4 372900.0 14.12
2020-04-30 15.78 15.22 15.78 15.28 307100.0 14.98
2020-04-29 16.23 15.49 15.75 16.12 392700.0 15.81
2020-04-28 15.8 15.01 15.65 15.33 259200.0 15.03
2020-04-27 15.43 14.8 14.8 15.31 335600.0 15.01
2020-04-24 14.77 13.95 14.19 14.69 271900.0 14.41
2020-04-23 14.92 14.09 14.32 14.15 423200.0 13.88
2020-04-22 14.39 13.81 14.25 14.26 292900.0 13.98
2020-04-21 14.15 13.72 14.09 13.85 289600.0 13.58
2020-04-20 14.58 14.13 14.3 14.35 557100.0 14.07
2020-04-17 14.93 14.54 14.55 14.68 300900.0 14.4
2020-04-16 14.64 13.93 14.57 14.19 326000.0 13.92
2020-04-15 14.76 13.76 14.36 14.37 448000.0 14.09
2020-04-14 14.92 14.46 14.75 14.85 234600.0 14.56
2020-04-13 15.02 14.32 14.58 14.46 301600.0 14.18
2020-04-09 15.61 14.42 15.08 14.62 543100.0 14.34
2020-04-08 15.17 14.38 14.95 14.77 351800.0 14.48
2020-04-07 15.7 14.51 14.95 14.76 914500.0 14.47
2020-04-06 14.67 13.4 13.4 14.58 783400.0 14.3
2020-04-03 13.44 12.17 12.99 12.94 704200.0 12.69
2020-04-02 13.76 12.76 12.79 13.08 431600.0 12.83
2020-04-01 13.67 12.67 13.55 12.98 436900.0 12.73
2020-03-31 14.41 13.39 13.58 13.91 976800.0 13.64
2020-03-30 14.06 12.91 13.61 13.74 318800.0 13.47
2020-03-27 14.25 12.95 13.68 13.57 460400.0 13.31
2020-03-26 15.7 13.86 14.8 14.16 667000.0 13.89
2020-03-25 15.32 13.01 13.34 14.62 842600.0 14.34
2020-03-24 13.44 11.84 11.98 13.29 569300.0 13.03
2020-03-23 11.94 10.99 11.64 11.46 975400.0 11.24
2020-03-20 12.13 10.91 11.14 11.34 977900.0 11.12
2020-03-19 11.46 10.15 10.51 10.96 844200.0 10.75
2020-03-18 10.97 9.01 10.13 10.65 1142700.0 10.44
2020-03-17 11.42 9.42 11.14 10.72 995900.0 10.51
2020-03-16 12.7 10.76 12.49 10.93 717500.0 10.72
2020-03-13 14.26 12.63 14.01 13.53 908300.0 13.27
2020-03-12 14.67 12.99 14.46 13.48 766300.0 13.22
2020-03-11 15.48 14.34 14.58 15.06 953300.0 14.77
2020-03-10 14.88 14.34 14.57 14.86 671300.0 14.57
2020-03-09 14.87 13.82 14.87 14.03 811600.0 13.76
2020-03-06 15.63 15.1 15.12 15.52 714500.0 15.22
2020-03-05 16.64 15.26 16.5 15.56 835900.0 15.26
2020-03-04 17.48 16.01 16.94 16.85 607900.0 16.52
2020-03-03 17.25 16.19 16.24 16.7 2162700.0 16.38
2020-03-02 17.44 16.39 17.19 17.32 1187500.0 16.79
2020-02-28 17.2 16.12 16.75 17.19 1784800.0 16.66
2020-02-27 17.89 17.37 17.72 17.39 1136900.0 16.86
2020-02-26 18.24 17.81 18.01 18.19 1127100.0 17.63
2020-02-25 19.27 17.79 19.15 17.91 1167000.0 17.36
2020-02-24 19.98 18.98 19.47 19.1 2027200.0 18.51
2020-02-21 19.64 19.17 19.23 19.42 830900.0 18.82
2020-02-20 19.91 18.54 18.59 19.8 1399200.0 19.19
2020-02-19 18.8 15.51 15.51 18.7 2046100.0 18.13
2020-02-18 15.21 14.8 15.01 15.02 646100.0 14.56