XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.40	31.50	30.14	30.88	30.88	-2.06%	204,492
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
Feb 28, 2025	32.01	33.51	32.01	33.43	33.43	4.45%	398,323
Feb 27, 2025	34.10	34.69	31.34	32.01	32.01	-7.07%	490,703
Feb 26, 2025	33.69	36.66	33.12	34.44	34.44	-14.60%	767,878
Feb 25, 2025	41.10	41.59	40.23	40.33	40.33	-1.68%	188,590
Feb 24, 2025	41.27	41.52	40.17	41.02	41.02	-0.80%	102,156
Feb 21, 2025	42.87	43.30	41.26	41.35	41.35	-2.75%	205,247
Feb 20, 2025	42.48	43.60	42.30	42.52	42.52	-0.02%	164,441
Feb 19, 2025	42.24	42.53	41.88	42.53	42.53	-0.19%	99,890
Feb 18, 2025	41.65	42.70	41.41	42.61	42.61	2.38%	139,531
Feb 14, 2025	42.00	42.21	41.53	41.62	41.62	-0.26%	82,182
Feb 13, 2025	41.49	41.95	41.17	41.73	41.73	1.41%	101,920
Feb 12, 2025	41.58	41.58	40.83	41.15	41.15	-1.72%	104,199
Feb 11, 2025	41.26	42.21	41.26	41.87	41.87	0.72%	82,678
Feb 10, 2025	42.39	42.65	41.23	41.57	41.57	-1.12%	119,322
Feb 7, 2025	43.01	43.01	41.01	42.04	42.04	-2.26%	143,875
Feb 6, 2025	42.73	43.95	42.51	43.01	43.01	1.18%	181,824
Feb 5, 2025	41.12	43.29	40.75	42.51	42.51	3.38%	184,533
Feb 4, 2025	40.11	41.24	40.05	41.12	41.12	2.29%	92,158
Feb 3, 2025	40.79	40.79	38.96	40.20	40.20	-4.13%	149,091
Jan 31, 2025	42.62	43.48	41.71	41.93	41.93	-1.85%	170,039
Jan 30, 2025	42.73	43.11	41.94	42.72	42.72	1.14%	99,696
Jan 29, 2025	42.87	43.07	41.90	42.24	42.24	-2.24%	125,204
Jan 28, 2025	42.29	43.45	41.97	43.21	43.21	1.62%	87,852
Jan 27, 2025	42.00	42.60	40.92	42.52	42.52	0.07%	141,654
Jan 24, 2025	42.98	42.98	42.04	42.49	42.49	-0.68%	53,459
Jan 23, 2025	44.50	44.78	42.47	42.78	42.78	-4.12%	144,023
Jan 22, 2025	43.09	44.66	43.09	44.62	44.62	2.91%	113,746
Jan 21, 2025	42.41	43.94	42.41	43.36	43.36	2.92%	77,178
Jan 17, 2025	43.25	43.39	41.82	42.13	42.13	-1.01%	83,140
Jan 16, 2025	40.55	43.18	40.19	42.56	42.56	5.27%	124,961