XPEL, Inc. (XPEL)
NASDAQ: XPEL · Real-Time Price · USD
27.20
-0.25 (-0.91%)
Apr 28, 2025, 4:00 PM EDT - Market closed
XPEL, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.43 | 28.13 | 26.96 | 27.26 | 27.26 | -0.69% | 168,143 |
| Apr 25, 2025 | 27.27 | 27.85 | 26.87 | 27.45 | 27.45 | 0.18% | 181,267 |
| Apr 24, 2025 | 25.97 | 27.42 | 25.87 | 27.40 | 27.40 | 5.59% | 1,153,503 |
| Apr 23, 2025 | 26.87 | 26.90 | 25.82 | 25.95 | 25.95 | -0.19% | 313,851 |
| Apr 22, 2025 | 26.04 | 26.53 | 25.88 | 26.00 | 26.00 | 0.12% | 279,268 |
| Apr 21, 2025 | 25.48 | 26.00 | 24.99 | 25.97 | 25.97 | 0.50% | 209,869 |
| Apr 17, 2025 | 25.86 | 26.30 | 25.71 | 25.84 | 25.84 | -0.08% | 172,503 |
| Apr 16, 2025 | 25.90 | 26.35 | 25.34 | 25.86 | 25.86 | -0.54% | 120,783 |
| Apr 15, 2025 | 26.10 | 26.43 | 25.62 | 26.00 | 26.00 | -0.91% | 185,281 |
| Apr 14, 2025 | 26.67 | 26.92 | 25.47 | 26.24 | 26.24 | 0.42% | 257,643 |
| Apr 11, 2025 | 26.93 | 27.07 | 25.23 | 26.13 | 26.13 | -3.08% | 239,149 |
| Apr 10, 2025 | 26.70 | 27.49 | 26.00 | 26.96 | 26.96 | -3.95% | 308,843 |
| Apr 9, 2025 | 24.45 | 28.69 | 24.35 | 28.07 | 28.07 | 13.55% | 399,810 |
| Apr 8, 2025 | 27.06 | 27.06 | 24.25 | 24.72 | 24.72 | -5.86% | 243,468 |
| Apr 7, 2025 | 25.84 | 28.29 | 24.60 | 26.26 | 26.26 | -3.63% | 525,131 |
| Apr 4, 2025 | 26.82 | 27.52 | 25.65 | 27.25 | 27.25 | -2.08% | 480,029 |
| Apr 3, 2025 | 28.88 | 29.25 | 27.71 | 27.83 | 27.83 | -8.18% | 355,207 |
| Apr 2, 2025 | 28.42 | 30.37 | 28.04 | 30.31 | 30.31 | 4.23% | 202,074 |
| Apr 1, 2025 | 29.33 | 30.10 | 28.88 | 29.08 | 29.08 | -1.02% | 237,498 |
| Mar 31, 2025 | 30.37 | 30.57 | 29.33 | 29.38 | 29.38 | -4.86% | 322,475 |
| Mar 28, 2025 | 31.40 | 31.50 | 30.14 | 30.88 | 30.88 | -2.06% | 204,499 |
| Mar 27, 2025 | 33.40 | 33.40 | 31.51 | 31.53 | 31.53 | -5.63% | 198,027 |
| Mar 26, 2025 | 33.56 | 33.87 | 32.78 | 33.41 | 33.41 | -1.10% | 155,654 |
| Mar 25, 2025 | 33.21 | 33.89 | 32.66 | 33.78 | 33.78 | 1.53% | 116,595 |
| Mar 24, 2025 | 32.92 | 33.50 | 32.70 | 33.27 | 33.27 | 3.10% | 180,343 |
| Mar 21, 2025 | 32.00 | 32.64 | 31.91 | 32.27 | 32.27 | - | 382,045 |
| Mar 20, 2025 | 31.50 | 32.43 | 31.50 | 32.27 | 32.27 | 1.48% | 163,776 |
| Mar 19, 2025 | 32.06 | 32.19 | 31.50 | 31.80 | 31.80 | -0.09% | 181,396 |
| Mar 18, 2025 | 31.91 | 32.27 | 31.25 | 31.83 | 31.83 | -1.00% | 143,504 |
| Mar 17, 2025 | 32.56 | 33.01 | 31.64 | 32.15 | 32.15 | -0.92% | 225,795 |
| Mar 14, 2025 | 30.95 | 32.51 | 30.81 | 32.45 | 32.45 | 5.80% | 226,203 |
| Mar 13, 2025 | 30.82 | 31.52 | 30.52 | 30.67 | 30.67 | 0.33% | 339,766 |
| Mar 12, 2025 | 30.60 | 31.08 | 30.33 | 30.57 | 30.57 | 0.89% | 193,370 |
| Mar 11, 2025 | 30.11 | 30.96 | 29.32 | 30.30 | 30.30 | 0.71% | 268,239 |
| Mar 10, 2025 | 30.31 | 30.89 | 29.61 | 30.09 | 30.09 | -2.32% | 331,097 |
| Mar 7, 2025 | 30.00 | 30.92 | 29.28 | 30.80 | 30.80 | 2.84% | 450,489 |
| Mar 6, 2025 | 29.72 | 30.76 | 29.30 | 29.95 | 29.95 | -1.29% | 421,893 |
| Mar 5, 2025 | 30.23 | 30.52 | 29.77 | 30.34 | 30.34 | 0.83% | 166,800 |
| Mar 4, 2025 | 30.00 | 30.70 | 29.00 | 30.09 | 30.09 | -0.94% | 309,495 |
| Mar 3, 2025 | 33.21 | 33.21 | 30.06 | 30.38 | 30.38 | -9.14% | 289,807 |
| Feb 28, 2025 | 32.01 | 33.51 | 32.01 | 33.43 | 33.43 | 4.45% | 398,323 |
| Feb 27, 2025 | 34.10 | 34.69 | 31.34 | 32.01 | 32.01 | -7.07% | 490,703 |
| Feb 26, 2025 | 33.69 | 36.66 | 33.12 | 34.44 | 34.44 | -14.60% | 767,878 |
| Feb 25, 2025 | 41.10 | 41.59 | 40.23 | 40.33 | 40.33 | -1.68% | 188,590 |
| Feb 24, 2025 | 41.27 | 41.52 | 40.17 | 41.02 | 41.02 | -0.80% | 102,156 |
| Feb 21, 2025 | 42.87 | 43.30 | 41.26 | 41.35 | 41.35 | -2.75% | 205,247 |
| Feb 20, 2025 | 42.48 | 43.60 | 42.30 | 42.52 | 42.52 | -0.02% | 164,441 |
| Feb 19, 2025 | 42.24 | 42.53 | 41.88 | 42.53 | 42.53 | -0.19% | 99,890 |
| Feb 18, 2025 | 41.65 | 42.70 | 41.41 | 42.61 | 42.61 | 2.38% | 139,531 |
| Feb 14, 2025 | 42.00 | 42.21 | 41.53 | 41.62 | 41.62 | -0.26% | 82,182 |