XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	37.65	37.99	36.83	37.60	-	-2.21%	50,460
Aug 13, 2025	37.71	38.68	37.48	38.45	38.45	2.64%	237,522
Aug 12, 2025	35.03	37.59	34.53	37.46	37.46	8.05%	253,194
Aug 11, 2025	33.65	34.82	33.15	34.67	34.67	3.25%	280,554
Aug 8, 2025	35.03	35.45	33.47	33.58	33.58	-3.84%	243,024
Aug 7, 2025	34.74	35.57	33.87	34.92	34.92	1.16%	458,910
Aug 6, 2025	36.98	36.98	32.75	34.52	34.52	5.40%	533,119
Aug 5, 2025	33.52	33.62	32.74	32.75	32.75	-1.44%	237,192
Aug 4, 2025	31.82	33.56	31.59	33.23	33.23	5.53%	293,095
Aug 1, 2025	32.00	32.40	31.26	31.49	31.49	-3.67%	311,389
Jul 31, 2025	32.81	33.93	32.21	32.69	32.69	-0.52%	163,746
Jul 30, 2025	33.88	34.60	32.83	32.86	32.86	-2.55%	118,704
Jul 29, 2025	34.72	34.75	33.67	33.72	33.72	-2.49%	162,638
Jul 28, 2025	35.37	35.57	34.55	34.58	34.58	-2.16%	132,692
Jul 25, 2025	36.02	36.02	35.28	35.35	35.35	-0.86%	96,267
Jul 24, 2025	35.16	35.84	34.70	35.65	35.65	0.08%	153,523
Jul 23, 2025	34.47	35.90	34.17	35.62	35.62	4.73%	124,779
Jul 22, 2025	34.21	34.64	34.00	34.01	34.01	-	119,753
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