XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.15	36.61	35.83	36.39	36.39	1.59%	312,965
Jun 26, 2025	35.76	35.96	34.93	35.82	35.82	0.82%	140,476
Jun 25, 2025	36.35	36.45	34.98	35.53	35.53	-2.34%	339,669
Jun 24, 2025	36.55	36.57	34.99	36.38	36.38	0.72%	298,809
Jun 23, 2025	36.03	36.49	35.47	36.12	36.12	-0.08%	283,731
Jun 20, 2025	36.50	36.50	35.35	36.15	36.15	0.03%	272,941
Jun 18, 2025	36.24	36.71	36.07	36.14	36.14	-0.47%	168,987
Jun 17, 2025	37.07	37.78	36.12	36.31	36.31	-3.38%	175,436
Jun 16, 2025	36.52	37.58	36.38	37.58	37.58	3.75%	140,189
Jun 13, 2025	36.23	36.87	35.83	36.22	36.22	-2.16%	152,161
Jun 12, 2025	37.27	37.61	36.85	37.02	37.02	-1.70%	92,921
Jun 11, 2025	37.93	37.94	37.49	37.66	37.66	-0.24%	94,290
Jun 10, 2025	37.71	38.17	37.59	37.75	37.75	0.49%	92,202
Jun 9, 2025	37.20	38.31	37.16	37.57	37.57	1.66%	105,537
Jun 6, 2025	37.13	37.47	36.57	36.95	36.95	0.93%	117,968
Jun 5, 2025	36.32	36.89	36.13	36.61	36.61	1.05%	119,965
Jun 4, 2025	37.15	37.67	36.22	36.23	36.23	-2.35%	166,378
Jun 3, 2025	35.78	37.15	35.49	37.10	37.10	3.86%	174,648
Jun 2, 2025	35.90	36.05	34.98	35.72	35.72	-0.70%	146,352
May 30, 2025	36.09	36.36	35.73	35.97	35.97	-1.51%	222,268
May 29, 2025	36.29	36.67	35.62	36.52	36.52	1.93%	129,283
May 28, 2025	36.17	36.23	35.70	35.83	35.83	-1.13%	137,677
May 27, 2025	35.19	36.29	34.67	36.24	36.24	5.07%	162,731
May 23, 2025	34.63	35.16	34.35	34.49	34.49	-3.15%	161,607
May 22, 2025	35.66	35.93	34.88	35.61	35.61	-0.64%	176,820
May 21, 2025	37.06	37.25	35.63	35.84	35.84	-4.26%	229,803
May 20, 2025	37.63	38.17	37.34	37.44	37.44	-0.15%	174,013
May 19, 2025	37.04	37.58	36.64	37.49	37.49	-0.74%	169,641
May 16, 2025	37.39	38.00	36.99	37.77	37.77	1.02%	180,554
May 15, 2025	38.50	38.50	36.98	37.39	37.39	-0.37%	202,044
May 14, 2025	38.81	39.17	37.47	37.53	37.53	-3.40%	175,464
May 13, 2025	38.79	38.89	37.75	38.85	38.85	1.38%	201,370
May 12, 2025	39.01	39.42	38.21	38.32	38.32	4.39%	208,189
May 9, 2025	37.82	38.41	36.57	36.71	36.71	-2.42%	250,812
May 8, 2025	36.09	37.75	35.38	37.62	37.62	5.67%	314,418
May 7, 2025	34.00	36.03	33.80	35.60	35.60	6.49%	619,709
May 6, 2025	35.92	37.37	33.04	33.43	33.43	14.41%	595,804
May 5, 2025	29.57	30.52	29.14	29.22	29.22	-2.18%	465,416
May 2, 2025	29.58	30.12	29.58	29.87	29.87	2.89%	194,889
May 1, 2025	28.73	29.88	28.71	29.03	29.03	1.36%	193,252
Apr 30, 2025	28.05	28.85	27.66	28.64	28.64	0.28%	156,337
Apr 29, 2025	27.17	28.59	27.17	28.56	28.56	4.77%	252,622
Apr 28, 2025	27.43	28.13	26.96	27.26	27.26	-0.69%	168,143
Apr 25, 2025	27.27	27.85	26.87	27.45	27.45	0.18%	181,267
Apr 24, 2025	25.97	27.42	25.87	27.40	27.40	5.59%	1,153,503
Apr 23, 2025	26.87	26.90	25.82	25.95	25.95	-0.19%	313,851
Apr 22, 2025	26.04	26.53	25.88	26.00	26.00	0.12%	279,268
Apr 21, 2025	25.48	26.00	24.99	25.97	25.97	0.50%	209,869
Apr 17, 2025	25.86	26.30	25.71	25.84	25.84	-0.08%	172,503
Apr 16, 2025	25.90	26.35	25.34	25.86	25.86	-0.54%	120,783