XPEL, Inc. (XPEL)
NASDAQ: XPEL · Real-Time Price · USD
34.24
+0.23 (0.68%)
Jul 22, 2025, 2:38 PM - Market open
XPEL, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 34.21 | 34.42 | 34.02 | 34.22 | - | 0.62% | 17,777 |
Jul 21, 2025 | 34.66 | 35.09 | 34.00 | 34.01 | 34.01 | -0.85% | 89,429 |
Jul 18, 2025 | 35.38 | 35.38 | 34.24 | 34.30 | 34.30 | -1.97% | 87,887 |
Jul 17, 2025 | 35.06 | 35.75 | 34.92 | 34.99 | 34.99 | 0.49% | 125,574 |
Jul 16, 2025 | 35.41 | 35.51 | 34.42 | 34.82 | 34.82 | -0.66% | 129,656 |
Jul 15, 2025 | 35.80 | 35.94 | 34.33 | 35.05 | 35.05 | -1.49% | 256,993 |
Jul 14, 2025 | 35.47 | 35.86 | 35.06 | 35.58 | 35.58 | 0.34% | 148,086 |
Jul 11, 2025 | 37.39 | 37.39 | 34.94 | 35.46 | 35.46 | -6.07% | 166,904 |
Jul 10, 2025 | 37.80 | 38.65 | 37.60 | 37.75 | 37.75 | -0.61% | 128,133 |
Jul 9, 2025 | 38.79 | 38.79 | 37.41 | 37.98 | 37.98 | -1.56% | 198,787 |
Jul 8, 2025 | 38.50 | 39.16 | 37.66 | 38.58 | 38.58 | 1.07% | 205,075 |
Jul 7, 2025 | 38.68 | 39.24 | 38.03 | 38.17 | 38.17 | -2.97% | 120,790 |
Jul 3, 2025 | 39.10 | 39.46 | 38.31 | 39.34 | 39.34 | 1.56% | 114,552 |
Jul 2, 2025 | 37.51 | 38.83 | 37.44 | 38.74 | 38.74 | 3.71% | 177,013 |
Jul 1, 2025 | 35.70 | 37.97 | 35.40 | 37.35 | 37.35 | 4.04% | 145,375 |
Jun 30, 2025 | 36.55 | 36.60 | 35.82 | 35.90 | 35.90 | -1.35% | 131,835 |
Jun 27, 2025 | 36.15 | 36.61 | 35.83 | 36.39 | 36.39 | 1.59% | 312,965 |
Jun 26, 2025 | 35.76 | 35.96 | 34.93 | 35.82 | 35.82 | 0.82% | 140,476 |
Jun 25, 2025 | 36.35 | 36.45 | 34.98 | 35.53 | 35.53 | -2.34% | 339,669 |
Jun 24, 2025 | 36.55 | 36.57 | 34.99 | 36.38 | 36.38 | 0.72% | 298,809 |
Jun 23, 2025 | 36.03 | 36.49 | 35.47 | 36.12 | 36.12 | -0.08% | 283,731 |
Jun 20, 2025 | 36.50 | 36.50 | 35.35 | 36.15 | 36.15 | 0.03% | 272,941 |
Jun 18, 2025 | 36.24 | 36.71 | 36.07 | 36.14 | 36.14 | -0.47% | 168,987 |
Jun 17, 2025 | 37.07 | 37.78 | 36.12 | 36.31 | 36.31 | -3.38% | 175,436 |
Jun 16, 2025 | 36.52 | 37.58 | 36.38 | 37.58 | 37.58 | 3.75% | 140,189 |
Jun 13, 2025 | 36.23 | 36.87 | 35.83 | 36.22 | 36.22 | -2.16% | 152,161 |
Jun 12, 2025 | 37.27 | 37.61 | 36.85 | 37.02 | 37.02 | -1.70% | 92,921 |
Jun 11, 2025 | 37.93 | 37.94 | 37.49 | 37.66 | 37.66 | -0.24% | 94,290 |
Jun 10, 2025 | 37.71 | 38.17 | 37.59 | 37.75 | 37.75 | 0.49% | 92,202 |
Jun 9, 2025 | 37.20 | 38.31 | 37.16 | 37.57 | 37.57 | 1.66% | 105,537 |
Jun 6, 2025 | 37.13 | 37.47 | 36.57 | 36.95 | 36.95 | 0.93% | 117,968 |
Jun 5, 2025 | 36.32 | 36.89 | 36.13 | 36.61 | 36.61 | 1.05% | 119,965 |
Jun 4, 2025 | 37.15 | 37.67 | 36.22 | 36.23 | 36.23 | -2.35% | 166,378 |
Jun 3, 2025 | 35.78 | 37.15 | 35.49 | 37.10 | 37.10 | 3.86% | 174,648 |
Jun 2, 2025 | 35.90 | 36.05 | 34.98 | 35.72 | 35.72 | -0.70% | 146,352 |
May 30, 2025 | 36.09 | 36.36 | 35.73 | 35.97 | 35.97 | -1.51% | 222,268 |
May 29, 2025 | 36.29 | 36.67 | 35.62 | 36.52 | 36.52 | 1.93% | 129,283 |
May 28, 2025 | 36.17 | 36.23 | 35.70 | 35.83 | 35.83 | -1.13% | 137,677 |
May 27, 2025 | 35.19 | 36.29 | 34.67 | 36.24 | 36.24 | 5.07% | 162,731 |
May 23, 2025 | 34.63 | 35.16 | 34.35 | 34.49 | 34.49 | -3.15% | 161,607 |
May 22, 2025 | 35.66 | 35.93 | 34.88 | 35.61 | 35.61 | -0.64% | 176,820 |
May 21, 2025 | 37.06 | 37.25 | 35.63 | 35.84 | 35.84 | -4.26% | 229,803 |
May 20, 2025 | 37.63 | 38.17 | 37.34 | 37.44 | 37.44 | -0.15% | 174,013 |
May 19, 2025 | 37.04 | 37.58 | 36.64 | 37.49 | 37.49 | -0.74% | 169,641 |
May 16, 2025 | 37.39 | 38.00 | 36.99 | 37.77 | 37.77 | 1.02% | 180,554 |
May 15, 2025 | 38.50 | 38.50 | 36.98 | 37.39 | 37.39 | -0.37% | 202,044 |
May 14, 2025 | 38.81 | 39.17 | 37.47 | 37.53 | 37.53 | -3.40% | 175,464 |
May 13, 2025 | 38.79 | 38.89 | 37.75 | 38.85 | 38.85 | 1.38% | 201,370 |
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 |