XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	35.69	36.42	35.42	36.03	-	0.97%	95,987
Oct 24, 2025	36.18	36.51	35.62	35.68	35.68	-0.20%	117,018
Oct 23, 2025	35.33	36.56	35.33	35.75	35.75	1.10%	197,484
Oct 22, 2025	35.65	36.00	35.25	35.36	35.36	-1.17%	142,465
Oct 21, 2025	34.77	35.86	34.77	35.78	35.78	3.26%	145,415
Oct 20, 2025	34.79	35.24	34.52	34.65	34.65	0.32%	152,971
Oct 17, 2025	34.50	34.96	34.38	34.54	34.54	-0.37%	199,116
Oct 16, 2025	35.04	35.36	34.28	34.67	34.67	-0.72%	137,904
Oct 15, 2025	34.32	34.98	34.10	34.92	34.92	2.34%	126,783
Oct 14, 2025	33.76	34.79	33.71	34.12	34.12	-0.32%	123,594
Oct 13, 2025	34.33	34.71	33.82	34.23	34.23	1.00%	141,530
Oct 10, 2025	34.23	34.48	33.33	33.89	33.89	-0.44%	329,118
Oct 9, 2025	34.41	34.79	33.70	34.04	34.04	-1.25%	279,319
Oct 8, 2025	33.82	35.17	33.80	34.47	34.47	2.04%	197,208
Oct 7, 2025	33.71	34.43	33.00	33.78	33.78	0.66%	716,495
Oct 6, 2025	33.81	34.14	33.52	33.56	33.56	-0.15%	207,832
Oct 3, 2025	34.61	35.02	33.59	33.61	33.61	-2.15%	248,042
Oct 2, 2025	33.21	34.45	33.15	34.35	34.35	3.31%	218,707
Oct 1, 2025	32.91	33.43	32.62	33.25	33.25	0.54%	257,171
Sep 30, 2025	32.78	33.68	32.53	33.07	33.07	0.73%	227,043
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