XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	43.50	44.26	43.32	43.70	-	1.25%	113,343
Mar 3, 2026	41.79	43.48	41.79	43.16	43.16	0.42%	244,021
Mar 2, 2026	41.71	43.39	41.30	42.98	42.98	0.84%	205,899
Feb 27, 2026	44.62	45.08	42.40	42.62	42.62	-5.42%	516,559
Feb 26, 2026	47.01	47.10	44.49	45.06	45.06	-4.15%	409,029
Feb 25, 2026	44.41	48.30	41.76	47.01	47.01	-6.86%	550,905
Feb 24, 2026	50.42	51.16	49.69	50.47	50.47	1.12%	228,761
Feb 23, 2026	51.20	51.20	48.24	49.91	49.91	-2.52%	195,338
Feb 20, 2026	50.00	51.79	49.79	51.20	51.20	2.07%	370,000
Feb 19, 2026	50.05	51.00	49.95	50.16	50.16	0.02%	261,314
Feb 18, 2026	52.23	52.70	49.78	50.15	50.15	-3.95%	364,534
Feb 17, 2026	53.63	53.63	52.00	52.21	52.21	-2.81%	236,431
Feb 13, 2026	53.95	54.80	53.37	53.72	53.72	-0.30%	163,918
Feb 12, 2026	55.25	55.91	53.20	53.88	53.88	-1.95%	158,612
Feb 11, 2026	52.90	55.28	52.40	54.95	54.95	3.97%	273,692
Feb 10, 2026	52.30	53.30	51.98	52.85	52.85	1.63%	132,295
Feb 9, 2026	52.19	52.48	50.87	52.00	52.00	0.13%	189,413
Feb 6, 2026	51.75	52.32	50.35	51.93	51.93	0.97%	286,828
Feb 5, 2026	53.41	54.00	51.32	51.43	51.43	-4.37%	441,706
Feb 4, 2026	53.70	54.00	52.16	53.78	53.78	0.96%	235,494
Feb 3, 2026	53.05	53.94	52.58	53.27	53.27	0.57%	227,249
Feb 2, 2026	51.55	54.32	50.75	52.97	52.97	2.83%	219,030
Jan 30, 2026	52.60	52.89	51.44	51.51	51.51	-2.05%	216,641
Jan 29, 2026	52.31	52.86	51.84	52.59	52.59	0.69%	233,774
Jan 28, 2026	53.14	53.37	51.90	52.23	52.23	-0.70%	177,972
Jan 27, 2026	53.32	54.00	52.58	52.60	52.60	-1.66%	112,301
Jan 26, 2026	53.92	54.00	53.13	53.49	53.49	-0.87%	228,356
Jan 23, 2026	53.87	54.90	52.94	53.96	53.96	-0.48%	126,111
Jan 22, 2026	55.14	55.84	53.78	54.22	54.22	-1.33%	204,733
Jan 21, 2026	52.58	55.16	52.58	54.95	54.95	5.43%	168,533
Jan 20, 2026	53.30	53.66	51.93	52.12	52.12	-3.93%	131,454
Jan 16, 2026	54.40	54.91	53.80	54.25	54.25	-0.09%	211,810
Jan 15, 2026	53.63	54.86	53.38	54.30	54.30	1.82%	121,729
Jan 14, 2026	54.50	54.99	53.13	53.33	53.33	-1.98%	148,128
Jan 13, 2026	54.48	54.99	53.54	54.41	54.41	0.20%	126,729
Jan 12, 2026	53.65	54.99	53.31	54.30	54.30	0.82%	124,120
Jan 9, 2026	54.69	55.13	52.76	53.86	53.86	-1.40%	205,621
Jan 8, 2026	52.28	55.35	52.28	54.63	54.63	3.95%	241,203
Jan 7, 2026	52.05	53.33	51.69	52.55	52.55	1.39%	199,804
Jan 6, 2026	50.52	51.85	50.15	51.83	51.83	1.79%	148,660
Jan 5, 2026	50.18	52.01	50.18	50.92	50.92	1.35%	194,393
Jan 2, 2026	49.84	50.39	49.03	50.24	50.24	0.66%	184,050
Dec 31, 2025	52.08	52.08	49.80	49.91	49.91	-4.24%	184,972
Dec 30, 2025	52.87	53.08	52.08	52.12	52.12	-1.66%	201,713
Dec 29, 2025	51.80	53.02	51.80	53.00	53.00	1.81%	272,359
Dec 26, 2025	51.70	52.39	51.68	52.06	52.06	0.72%	170,618
Dec 24, 2025	52.24	52.24	51.40	51.69	51.69	-0.94%	70,245
Dec 23, 2025	50.76	52.23	50.76	52.18	52.18	2.72%	160,048
Dec 22, 2025	51.09	51.92	50.74	50.80	50.80	-0.39%	200,797
Dec 19, 2025	51.00	51.77	50.42	51.00	51.00	0.04%	539,980