XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	32.15	32.24	31.50	32.17	32.17	-0.95%	243,582
Sep 24, 2025	33.33	33.51	32.35	32.48	32.48	-2.90%	185,694
Sep 23, 2025	33.19	34.01	32.92	33.45	33.45	1.55%	528,604
Sep 22, 2025	32.96	34.02	32.46	32.94	32.94	-0.54%	440,248
Sep 19, 2025	33.62	33.71	32.75	33.12	33.12	-1.02%	941,661
Sep 18, 2025	33.71	34.45	33.16	33.46	33.46	0.51%	256,839
Sep 17, 2025	33.46	34.52	33.05	33.29	33.29	-0.24%	288,528
Sep 16, 2025	34.31	34.36	33.00	33.37	33.37	-2.77%	291,997
Sep 15, 2025	34.98	35.34	34.23	34.32	34.32	-1.04%	192,566
Sep 12, 2025	35.76	37.76	34.25	34.68	34.68	-3.40%	245,015
Sep 11, 2025	35.76	36.82	35.76	35.90	35.90	0.39%	183,969
Sep 10, 2025	37.02	37.12	35.69	35.76	35.76	-3.95%	177,690
Sep 9, 2025	38.35	38.52	36.90	37.23	37.23	-3.25%	141,048
Sep 8, 2025	35.70	39.21	35.44	38.48	38.48	7.85%	304,844
Sep 5, 2025	35.97	36.90	35.56	35.68	35.68	-0.56%	85,395
Sep 4, 2025	35.18	35.96	34.35	35.88	35.88	2.05%	121,285
Sep 3, 2025	36.00	36.36	35.03	35.16	35.16	-3.07%	122,409
Sep 2, 2025	36.46	36.60	35.77	36.28	36.28	-2.38%	125,201
Aug 29, 2025	37.85	37.89	36.75	37.16	37.16	-1.75%	198,270
Aug 28, 2025	37.66	38.24	37.07	37.82	37.82	0.85%	149,223
Aug 27, 2025	37.97	38.30	37.45	37.50	37.50	-1.65%	92,837
Aug 26, 2025	38.27	38.45	37.94	38.13	38.13	-0.29%	146,772
Aug 25, 2025	38.30	38.77	37.99	38.24	38.24	-0.91%	146,939
Aug 22, 2025	37.05	38.87	36.93	38.59	38.59	5.15%	144,884
Aug 21, 2025	36.54	36.95	35.76	36.70	36.70	-0.62%	117,122
Aug 20, 2025	37.63	37.63	36.61	36.93	36.93	-2.25%	127,306
Aug 19, 2025	37.68	38.46	37.46	37.78	37.78	-	101,706
Aug 18, 2025	37.28	38.67	37.02	37.78	37.78	1.18%	223,188
Aug 15, 2025	37.94	38.23	37.15	37.34	37.34	-1.03%	113,039
Aug 14, 2025	37.65	37.99	36.83	37.73	37.73	-1.87%	137,469
Aug 13, 2025	37.71	38.68	37.48	38.45	38.45	2.64%	237,522
Aug 12, 2025	35.03	37.59	34.53	37.46	37.46	8.05%	253,194
Aug 11, 2025	33.65	34.82	33.15	34.67	34.67	3.25%	280,554
Aug 8, 2025	35.03	35.45	33.47	33.58	33.58	-3.84%	243,024
Aug 7, 2025	34.74	35.57	33.87	34.92	34.92	1.16%	458,910
Aug 6, 2025	36.98	36.98	32.75	34.52	34.52	5.40%	533,119
Aug 5, 2025	33.52	33.62	32.74	32.75	32.75	-1.44%	237,192
Aug 4, 2025	31.82	33.56	31.59	33.23	33.23	5.53%	293,095
Aug 1, 2025	32.00	32.40	31.26	31.49	31.49	-3.67%	311,389
Jul 31, 2025	32.81	33.93	32.21	32.69	32.69	-0.52%	163,746
Jul 30, 2025	33.88	34.60	32.83	32.86	32.86	-2.55%	118,704
Jul 29, 2025	34.72	34.75	33.67	33.72	33.72	-2.49%	162,638
Jul 28, 2025	35.37	35.57	34.55	34.58	34.58	-2.16%	132,692
Jul 25, 2025	36.02	36.02	35.28	35.35	35.35	-0.86%	96,267
Jul 24, 2025	35.16	35.84	34.70	35.65	35.65	0.08%	153,523
Jul 23, 2025	34.47	35.90	34.17	35.62	35.62	4.73%	124,779
Jul 22, 2025	34.21	34.64	34.00	34.01	34.01	-	119,753
Jul 21, 2025	34.66	35.09	34.00	34.01	34.01	-0.85%	89,429