XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	26.10	26.43	25.62	26.00	26.00	-0.91%	185,281
Apr 14, 2025	26.67	26.92	25.47	26.24	26.24	0.42%	257,643
Apr 11, 2025	26.93	27.07	25.23	26.13	26.13	-3.08%	239,149
Apr 10, 2025	26.70	27.49	26.00	26.96	26.96	-3.95%	308,843
Apr 9, 2025	24.45	28.69	24.35	28.07	28.07	13.55%	399,810
Apr 8, 2025	27.06	27.06	24.25	24.72	24.72	-5.86%	243,468
Apr 7, 2025	25.84	28.29	24.60	26.26	26.26	-3.63%	525,131
Apr 4, 2025	26.82	27.52	25.65	27.25	27.25	-2.08%	480,029
Apr 3, 2025	28.88	29.25	27.71	27.83	27.83	-8.18%	355,207
Apr 2, 2025	28.42	30.37	28.04	30.31	30.31	4.23%	202,074
Apr 1, 2025	29.33	30.10	28.88	29.08	29.08	-1.02%	237,498
Mar 31, 2025	30.37	30.57	29.33	29.38	29.38	-4.86%	322,475
Mar 28, 2025	31.40	31.50	30.14	30.88	30.88	-2.06%	204,499
Mar 27, 2025	33.40	33.40	31.51	31.53	31.53	-5.63%	198,027
Mar 26, 2025	33.56	33.87	32.78	33.41	33.41	-1.10%	155,654
Mar 25, 2025	33.21	33.89	32.66	33.78	33.78	1.53%	116,595
Mar 24, 2025	32.92	33.50	32.70	33.27	33.27	3.10%	180,343
Mar 21, 2025	32.00	32.64	31.91	32.27	32.27	-	382,045
Mar 20, 2025	31.50	32.43	31.50	32.27	32.27	1.48%	163,776
Mar 19, 2025	32.06	32.19	31.50	31.80	31.80	-0.09%	181,396
Mar 18, 2025	31.91	32.27	31.25	31.83	31.83	-1.00%	143,504
Mar 17, 2025	32.56	33.01	31.64	32.15	32.15	-0.92%	225,795
Mar 14, 2025	30.95	32.51	30.81	32.45	32.45	5.80%	226,203
Mar 13, 2025	30.82	31.52	30.52	30.67	30.67	0.33%	339,766
Mar 12, 2025	30.60	31.08	30.33	30.57	30.57	0.89%	193,370
Mar 11, 2025	30.11	30.96	29.32	30.30	30.30	0.71%	268,239
Mar 10, 2025	30.31	30.89	29.61	30.09	30.09	-2.32%	331,097
Mar 7, 2025	30.00	30.92	29.28	30.80	30.80	2.84%	450,489
Mar 6, 2025	29.72	30.76	29.30	29.95	29.95	-1.29%	421,893
Mar 5, 2025	30.23	30.52	29.77	30.34	30.34	0.83%	166,800
Mar 4, 2025	30.00	30.70	29.00	30.09	30.09	-0.94%	309,495
Mar 3, 2025	33.21	33.21	30.06	30.38	30.38	-9.14%	289,807