XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.28	50.00	49.08	49.18	49.18	0.18%	175,682
Dec 4, 2025	48.36	49.19	46.50	49.09	49.09	1.47%	215,782
Dec 3, 2025	48.15	48.97	47.99	48.38	48.38	0.79%	225,112
Dec 2, 2025	46.89	48.18	46.46	48.00	48.00	2.13%	270,308
Dec 1, 2025	46.26	47.44	46.19	47.00	47.00	1.12%	219,033
Nov 28, 2025	46.80	46.81	46.02	46.48	46.48	-0.77%	134,308
Nov 26, 2025	47.22	47.87	46.82	46.84	46.84	-1.26%	354,437
Nov 25, 2025	44.81	47.50	44.66	47.44	47.44	7.21%	433,831
Nov 24, 2025	44.25	45.13	43.95	44.25	44.25	0.14%	585,063
Nov 21, 2025	41.79	44.73	41.54	44.19	44.19	5.82%	340,322
Nov 20, 2025	42.50	42.86	41.21	41.76	41.76	-1.74%	570,080
Nov 19, 2025	41.29	42.61	40.86	42.50	42.50	3.01%	352,146
Nov 18, 2025	40.33	41.46	39.83	41.26	41.26	2.43%	358,936
Nov 17, 2025	40.19	40.42	39.61	40.28	40.28	0.22%	286,919
Nov 14, 2025	40.17	41.20	39.97	40.19	40.19	-1.35%	431,426
Nov 13, 2025	40.00	40.79	39.75	40.74	40.74	1.47%	448,961
Nov 12, 2025	38.96	41.20	38.75	40.15	40.15	2.92%	332,186
Nov 11, 2025	38.90	39.85	38.10	39.01	39.01	0.93%	315,525
Nov 10, 2025	38.12	38.95	37.95	38.65	38.65	2.33%	242,270
Nov 7, 2025	36.05	38.08	35.95	37.77	37.77	4.45%	456,429
Nov 6, 2025	35.42	36.74	34.88	36.16	36.16	2.41%	352,060
Nov 5, 2025	35.79	37.33	31.88	35.31	35.31	0.94%	453,773
Nov 4, 2025	34.40	35.21	33.70	34.98	34.98	1.07%	272,773
Nov 3, 2025	34.10	34.92	33.71	34.61	34.61	1.50%	136,575
Oct 31, 2025	34.77	34.99	33.56	34.10	34.10	-1.53%	430,966
Oct 30, 2025	35.28	35.50	33.90	34.63	34.63	-2.59%	368,194
Oct 29, 2025	36.42	36.77	35.07	35.55	35.55	-3.74%	338,476
Oct 28, 2025	36.00	37.71	35.84	36.93	36.93	2.58%	906,434
Oct 27, 2025	35.69	36.42	35.42	36.00	36.00	0.90%	232,387
Oct 24, 2025	36.18	36.51	35.62	35.68	35.68	-0.20%	117,018
Oct 23, 2025	35.33	36.56	35.33	35.75	35.75	1.10%	197,484
Oct 22, 2025	35.65	36.00	35.25	35.36	35.36	-1.17%	142,465
Oct 21, 2025	34.77	35.86	34.77	35.78	35.78	3.26%	145,415
Oct 20, 2025	34.79	35.24	34.52	34.65	34.65	0.32%	152,971
Oct 17, 2025	34.50	34.96	34.38	34.54	34.54	-0.37%	199,116
Oct 16, 2025	35.04	35.36	34.28	34.67	34.67	-0.72%	137,904
Oct 15, 2025	34.32	34.98	34.10	34.92	34.92	2.34%	126,783
Oct 14, 2025	33.76	34.79	33.71	34.12	34.12	-0.32%	123,594
Oct 13, 2025	34.33	34.71	33.82	34.23	34.23	1.00%	141,530
Oct 10, 2025	34.23	34.48	33.33	33.89	33.89	-0.44%	329,118
Oct 9, 2025	34.41	34.79	33.70	34.04	34.04	-1.25%	279,319
Oct 8, 2025	33.82	35.17	33.80	34.47	34.47	2.04%	197,208
Oct 7, 2025	33.71	34.43	33.00	33.78	33.78	0.66%	716,495
Oct 6, 2025	33.81	34.14	33.52	33.56	33.56	-0.15%	207,832
Oct 3, 2025	34.61	35.02	33.59	33.61	33.61	-2.15%	248,042
Oct 2, 2025	33.21	34.45	33.15	34.35	34.35	3.31%	218,707
Oct 1, 2025	32.91	33.43	32.62	33.25	33.25	0.54%	257,171
Sep 30, 2025	32.78	33.68	32.53	33.07	33.07	0.73%	227,043
Sep 29, 2025	32.54	33.05	31.87	32.83	32.83	1.48%	357,705
Sep 26, 2025	32.23	33.02	32.09	32.35	32.35	0.56%	151,437