XPEL, Inc. (XPEL)
NASDAQ: XPEL · Real-Time Price · USD
39.25
+0.31 (0.80%)
Nov 4, 2024, 4:00 PM EST - Market closed
XPEL, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 39.00 | 39.90 | 38.38 | 39.25 | 39.25 | 0.80% | 126,664 |
Nov 1, 2024 | 38.68 | 39.25 | 37.32 | 38.94 | 38.94 | 0.96% | 162,480 |
Oct 31, 2024 | 40.00 | 40.00 | 38.50 | 38.57 | 38.57 | -3.62% | 148,450 |
Oct 30, 2024 | 40.99 | 41.03 | 39.50 | 40.02 | 40.02 | -2.46% | 171,799 |
Oct 29, 2024 | 40.75 | 41.19 | 39.85 | 41.03 | 41.03 | 0.61% | 170,846 |
Oct 28, 2024 | 39.70 | 40.88 | 39.70 | 40.78 | 40.78 | 3.40% | 92,326 |
Oct 25, 2024 | 39.99 | 40.62 | 39.35 | 39.44 | 39.44 | -0.83% | 79,431 |
Oct 24, 2024 | 40.24 | 40.96 | 39.63 | 39.77 | 39.77 | -0.28% | 123,415 |
Oct 23, 2024 | 39.97 | 40.39 | 39.02 | 39.88 | 39.88 | -1.19% | 102,112 |
Oct 22, 2024 | 40.87 | 40.91 | 39.84 | 40.36 | 40.36 | -1.51% | 93,053 |
Oct 21, 2024 | 42.28 | 42.34 | 40.87 | 40.98 | 40.98 | -3.83% | 145,754 |
Oct 18, 2024 | 42.98 | 43.00 | 42.29 | 42.61 | 42.61 | -0.09% | 91,709 |
Oct 17, 2024 | 42.68 | 42.74 | 42.00 | 42.65 | 42.65 | -0.30% | 62,635 |
Oct 16, 2024 | 42.50 | 43.04 | 42.47 | 42.78 | 42.78 | 1.62% | 99,613 |
Oct 15, 2024 | 42.02 | 42.91 | 41.39 | 42.10 | 42.10 | -0.26% | 176,310 |
Oct 14, 2024 | 43.56 | 43.56 | 41.74 | 42.21 | 42.21 | -2.45% | 113,018 |
Oct 11, 2024 | 43.25 | 44.95 | 43.22 | 43.27 | 43.27 | -0.41% | 154,432 |
Oct 10, 2024 | 43.74 | 45.38 | 42.94 | 43.45 | 43.45 | -1.99% | 240,365 |
Oct 9, 2024 | 43.49 | 44.49 | 43.32 | 44.33 | 44.33 | 1.72% | 164,500 |
Oct 8, 2024 | 42.16 | 43.63 | 42.10 | 43.58 | 43.58 | 3.52% | 79,802 |
Oct 7, 2024 | 42.55 | 42.73 | 41.43 | 42.10 | 42.10 | -1.98% | 119,662 |
Oct 4, 2024 | 42.25 | 43.21 | 41.89 | 42.95 | 42.95 | 2.80% | 257,370 |
Oct 3, 2024 | 42.15 | 42.76 | 41.25 | 41.78 | 41.78 | -1.99% | 109,000 |
Oct 2, 2024 | 42.26 | 43.19 | 41.99 | 42.63 | 42.63 | 0.61% | 104,234 |
Oct 1, 2024 | 43.28 | 43.28 | 42.00 | 42.37 | 42.37 | -2.31% | 158,317 |
Sep 30, 2024 | 43.12 | 43.76 | 42.94 | 43.37 | 43.37 | -0.39% | 232,228 |
Sep 27, 2024 | 43.28 | 44.00 | 42.41 | 43.54 | 43.54 | 2.21% | 172,966 |
Sep 26, 2024 | 42.42 | 43.40 | 41.76 | 42.60 | 42.60 | 1.45% | 121,672 |
Sep 25, 2024 | 42.38 | 43.06 | 41.62 | 41.99 | 41.99 | -1.43% | 185,255 |
Sep 24, 2024 | 42.29 | 43.26 | 41.66 | 42.60 | 42.60 | 1.38% | 190,593 |
Sep 23, 2024 | 42.76 | 43.07 | 41.15 | 42.02 | 42.02 | -1.78% | 269,754 |
Sep 20, 2024 | 44.07 | 44.07 | 42.67 | 42.78 | 42.78 | -2.93% | 367,496 |
Sep 19, 2024 | 44.50 | 44.89 | 43.63 | 44.07 | 44.07 | 2.63% | 234,714 |
Sep 18, 2024 | 44.18 | 44.68 | 42.82 | 42.94 | 42.94 | -2.41% | 160,610 |
Sep 17, 2024 | 44.60 | 47.12 | 43.97 | 44.00 | 44.00 | -0.16% | 200,493 |
Sep 16, 2024 | 43.80 | 44.11 | 42.78 | 44.07 | 44.07 | 0.55% | 127,523 |
Sep 13, 2024 | 42.85 | 44.12 | 42.85 | 43.83 | 43.83 | 3.06% | 98,710 |
Sep 12, 2024 | 43.06 | 44.10 | 42.38 | 42.53 | 42.53 | -0.23% | 135,250 |
Sep 11, 2024 | 41.24 | 42.96 | 40.96 | 42.63 | 42.63 | 2.35% | 105,970 |
Sep 10, 2024 | 42.59 | 43.05 | 41.24 | 41.65 | 41.65 | -2.80% | 129,732 |
Sep 9, 2024 | 42.49 | 43.23 | 42.12 | 42.85 | 42.85 | 1.68% | 212,994 |
Sep 6, 2024 | 43.91 | 44.72 | 41.81 | 42.14 | 42.14 | -3.39% | 248,513 |
Sep 5, 2024 | 43.49 | 44.24 | 42.82 | 43.62 | 43.62 | 0.81% | 100,840 |
Sep 4, 2024 | 42.40 | 43.32 | 42.12 | 43.27 | 43.27 | 1.24% | 115,642 |
Sep 3, 2024 | 42.83 | 43.87 | 42.03 | 42.74 | 42.74 | -1.27% | 137,648 |
Aug 30, 2024 | 43.45 | 43.99 | 42.65 | 43.29 | 43.29 | -0.46% | 117,909 |
Aug 29, 2024 | 43.94 | 44.46 | 43.39 | 43.49 | 43.49 | 0.23% | 88,328 |
Aug 28, 2024 | 44.77 | 44.92 | 42.91 | 43.39 | 43.39 | -3.08% | 149,100 |
Aug 27, 2024 | 45.81 | 46.42 | 44.56 | 44.77 | 44.77 | -2.84% | 292,031 |
Aug 26, 2024 | 45.85 | 46.16 | 44.92 | 46.08 | 46.08 | 1.79% | 185,294 |
Aug 23, 2024 | 43.41 | 45.60 | 43.41 | 45.27 | 45.27 | 5.18% | 168,926 |
Aug 22, 2024 | 43.10 | 43.22 | 42.55 | 43.04 | 43.04 | -0.51% | 130,917 |
Aug 21, 2024 | 42.15 | 43.61 | 41.78 | 43.26 | 43.26 | 3.02% | 152,720 |
Aug 20, 2024 | 42.18 | 42.49 | 41.21 | 41.99 | 41.99 | 0.45% | 200,232 |
Aug 19, 2024 | 42.51 | 42.69 | 41.14 | 41.80 | 41.80 | -1.23% | 227,280 |
Aug 16, 2024 | 44.40 | 45.77 | 42.26 | 42.32 | 42.32 | -4.79% | 279,427 |
Aug 15, 2024 | 46.04 | 46.68 | 44.33 | 44.45 | 44.45 | 0.02% | 289,720 |
Aug 14, 2024 | 45.21 | 45.50 | 44.04 | 44.44 | 44.44 | -1.40% | 235,960 |
Aug 13, 2024 | 44.27 | 45.71 | 44.15 | 45.07 | 45.07 | 3.32% | 278,963 |
Aug 12, 2024 | 44.55 | 44.65 | 42.89 | 43.62 | 43.62 | -1.91% | 409,954 |
Aug 9, 2024 | 46.89 | 47.59 | 43.71 | 44.47 | 44.47 | -5.16% | 551,896 |
Aug 8, 2024 | 38.19 | 48.58 | 38.16 | 46.89 | 46.89 | 47.69% | 1,382,730 |
Aug 7, 2024 | 33.15 | 33.60 | 31.22 | 31.75 | 31.75 | -2.58% | 293,100 |
Aug 6, 2024 | 34.18 | 34.18 | 32.54 | 32.59 | 32.59 | -3.84% | 198,036 |
Aug 5, 2024 | 33.90 | 34.92 | 33.26 | 33.89 | 33.89 | -4.59% | 189,026 |
Aug 2, 2024 | 37.52 | 37.54 | 35.40 | 35.52 | 35.52 | -8.41% | 206,213 |
Aug 1, 2024 | 40.99 | 41.50 | 38.00 | 38.78 | 38.78 | -5.11% | 210,461 |
Jul 31, 2024 | 39.27 | 42.01 | 39.27 | 40.87 | 40.87 | 1.74% | 175,676 |
Jul 30, 2024 | 39.75 | 40.37 | 39.34 | 40.17 | 40.17 | 1.36% | 136,491 |
Jul 29, 2024 | 39.77 | 40.24 | 38.90 | 39.63 | 39.63 | - | 138,050 |
Jul 26, 2024 | 37.93 | 39.65 | 36.83 | 39.63 | 39.63 | 6.02% | 247,440 |
Jul 25, 2024 | 36.56 | 37.87 | 36.26 | 37.38 | 37.38 | 2.05% | 197,580 |
Jul 24, 2024 | 36.90 | 38.47 | 36.62 | 36.63 | 36.63 | -1.56% | 173,794 |
Jul 23, 2024 | 37.41 | 38.07 | 36.70 | 37.21 | 37.21 | -0.27% | 203,455 |
Jul 22, 2024 | 36.99 | 37.43 | 35.84 | 37.31 | 37.31 | 1.47% | 136,221 |
Jul 19, 2024 | 37.32 | 37.32 | 36.36 | 36.77 | 36.77 | -1.26% | 135,954 |
Jul 18, 2024 | 38.10 | 38.63 | 37.21 | 37.24 | 37.24 | -2.23% | 180,177 |
Jul 17, 2024 | 38.62 | 39.62 | 37.90 | 38.09 | 38.09 | -1.93% | 217,649 |
Jul 16, 2024 | 37.56 | 38.90 | 37.43 | 38.84 | 38.84 | 5.03% | 233,925 |
Jul 15, 2024 | 36.61 | 37.40 | 36.26 | 36.98 | 36.98 | 1.76% | 212,567 |
Jul 12, 2024 | 35.00 | 36.82 | 34.92 | 36.34 | 36.34 | 4.49% | 188,883 |
Jul 11, 2024 | 34.49 | 35.00 | 34.33 | 34.78 | 34.78 | 3.24% | 193,232 |
Jul 10, 2024 | 34.04 | 34.20 | 33.62 | 33.69 | 33.69 | -0.35% | 228,423 |
Jul 9, 2024 | 33.73 | 34.29 | 33.55 | 33.81 | 33.81 | -0.15% | 220,863 |
Jul 8, 2024 | 33.65 | 34.45 | 33.30 | 33.86 | 33.86 | 1.38% | 139,479 |
Jul 5, 2024 | 33.17 | 34.11 | 33.00 | 33.40 | 33.40 | 0.85% | 209,862 |
Jul 3, 2024 | 32.75 | 33.85 | 32.56 | 33.12 | 33.12 | 1.35% | 112,336 |
Jul 2, 2024 | 33.65 | 33.72 | 32.12 | 32.68 | 32.68 | -2.65% | 355,897 |
Jul 1, 2024 | 35.63 | 35.77 | 33.17 | 33.57 | 33.57 | -5.60% | 313,272 |
Jun 28, 2024 | 35.19 | 35.81 | 34.54 | 35.56 | 35.56 | 1.92% | 599,153 |
Jun 27, 2024 | 35.12 | 35.47 | 34.68 | 34.89 | 34.89 | -0.46% | 181,105 |
Jun 26, 2024 | 34.72 | 35.43 | 34.53 | 35.05 | 35.05 | 0.55% | 197,190 |
Jun 25, 2024 | 35.67 | 35.80 | 34.83 | 34.86 | 34.86 | -2.63% | 148,888 |
Jun 24, 2024 | 36.29 | 36.64 | 35.55 | 35.80 | 35.80 | -1.21% | 117,105 |
Jun 21, 2024 | 36.07 | 36.73 | 35.93 | 36.24 | 36.24 | -0.03% | 393,275 |
Jun 20, 2024 | 36.50 | 37.74 | 35.79 | 36.25 | 36.25 | -1.36% | 214,500 |
Jun 18, 2024 | 38.51 | 38.70 | 36.75 | 36.75 | 36.75 | -4.42% | 193,515 |
Jun 17, 2024 | 37.80 | 38.63 | 37.25 | 38.45 | 38.45 | 1.91% | 158,689 |
Jun 14, 2024 | 38.53 | 38.70 | 37.67 | 37.73 | 37.73 | -2.91% | 174,332 |
Jun 13, 2024 | 39.86 | 40.02 | 38.84 | 38.86 | 38.86 | -1.97% | 117,008 |