XPEL, Inc. (XPEL)
NASDAQ: XPEL · Real-Time Price · USD
39.25
+0.31 (0.80%)
Nov 4, 2024, 4:00 PM EST - Market closed

XPEL, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202439.0039.9038.3839.2539.250.80%126,664
Nov 1, 202438.6839.2537.3238.9438.940.96%162,480
Oct 31, 202440.0040.0038.5038.5738.57-3.62%148,450
Oct 30, 202440.9941.0339.5040.0240.02-2.46%171,799
Oct 29, 202440.7541.1939.8541.0341.030.61%170,846
Oct 28, 202439.7040.8839.7040.7840.783.40%92,326
Oct 25, 202439.9940.6239.3539.4439.44-0.83%79,431
Oct 24, 202440.2440.9639.6339.7739.77-0.28%123,415
Oct 23, 202439.9740.3939.0239.8839.88-1.19%102,112
Oct 22, 202440.8740.9139.8440.3640.36-1.51%93,053
Oct 21, 202442.2842.3440.8740.9840.98-3.83%145,754
Oct 18, 202442.9843.0042.2942.6142.61-0.09%91,709
Oct 17, 202442.6842.7442.0042.6542.65-0.30%62,635
Oct 16, 202442.5043.0442.4742.7842.781.62%99,613
Oct 15, 202442.0242.9141.3942.1042.10-0.26%176,310
Oct 14, 202443.5643.5641.7442.2142.21-2.45%113,018
Oct 11, 202443.2544.9543.2243.2743.27-0.41%154,432
Oct 10, 202443.7445.3842.9443.4543.45-1.99%240,365
Oct 9, 202443.4944.4943.3244.3344.331.72%164,500
Oct 8, 202442.1643.6342.1043.5843.583.52%79,802
Oct 7, 202442.5542.7341.4342.1042.10-1.98%119,662
Oct 4, 202442.2543.2141.8942.9542.952.80%257,370
Oct 3, 202442.1542.7641.2541.7841.78-1.99%109,000
Oct 2, 202442.2643.1941.9942.6342.630.61%104,234
Oct 1, 202443.2843.2842.0042.3742.37-2.31%158,317
Sep 30, 202443.1243.7642.9443.3743.37-0.39%232,228
Sep 27, 202443.2844.0042.4143.5443.542.21%172,966
Sep 26, 202442.4243.4041.7642.6042.601.45%121,672
Sep 25, 202442.3843.0641.6241.9941.99-1.43%185,255
Sep 24, 202442.2943.2641.6642.6042.601.38%190,593
Sep 23, 202442.7643.0741.1542.0242.02-1.78%269,754
Sep 20, 202444.0744.0742.6742.7842.78-2.93%367,496
Sep 19, 202444.5044.8943.6344.0744.072.63%234,714
Sep 18, 202444.1844.6842.8242.9442.94-2.41%160,610
Sep 17, 202444.6047.1243.9744.0044.00-0.16%200,493
Sep 16, 202443.8044.1142.7844.0744.070.55%127,523
Sep 13, 202442.8544.1242.8543.8343.833.06%98,710
Sep 12, 202443.0644.1042.3842.5342.53-0.23%135,250
Sep 11, 202441.2442.9640.9642.6342.632.35%105,970
Sep 10, 202442.5943.0541.2441.6541.65-2.80%129,732
Sep 9, 202442.4943.2342.1242.8542.851.68%212,994
Sep 6, 202443.9144.7241.8142.1442.14-3.39%248,513
Sep 5, 202443.4944.2442.8243.6243.620.81%100,840
Sep 4, 202442.4043.3242.1243.2743.271.24%115,642
Sep 3, 202442.8343.8742.0342.7442.74-1.27%137,648
Aug 30, 202443.4543.9942.6543.2943.29-0.46%117,909
Aug 29, 202443.9444.4643.3943.4943.490.23%88,328
Aug 28, 202444.7744.9242.9143.3943.39-3.08%149,100
Aug 27, 202445.8146.4244.5644.7744.77-2.84%292,031
Aug 26, 202445.8546.1644.9246.0846.081.79%185,294
Aug 23, 202443.4145.6043.4145.2745.275.18%168,926
Aug 22, 202443.1043.2242.5543.0443.04-0.51%130,917
Aug 21, 202442.1543.6141.7843.2643.263.02%152,720
Aug 20, 202442.1842.4941.2141.9941.990.45%200,232
Aug 19, 202442.5142.6941.1441.8041.80-1.23%227,280
Aug 16, 202444.4045.7742.2642.3242.32-4.79%279,427
Aug 15, 202446.0446.6844.3344.4544.450.02%289,720
Aug 14, 202445.2145.5044.0444.4444.44-1.40%235,960
Aug 13, 202444.2745.7144.1545.0745.073.32%278,963
Aug 12, 202444.5544.6542.8943.6243.62-1.91%409,954
Aug 9, 202446.8947.5943.7144.4744.47-5.16%551,896
Aug 8, 202438.1948.5838.1646.8946.8947.69%1,382,730
Aug 7, 202433.1533.6031.2231.7531.75-2.58%293,100
Aug 6, 202434.1834.1832.5432.5932.59-3.84%198,036
Aug 5, 202433.9034.9233.2633.8933.89-4.59%189,026
Aug 2, 202437.5237.5435.4035.5235.52-8.41%206,213
Aug 1, 202440.9941.5038.0038.7838.78-5.11%210,461
Jul 31, 202439.2742.0139.2740.8740.871.74%175,676
Jul 30, 202439.7540.3739.3440.1740.171.36%136,491
Jul 29, 202439.7740.2438.9039.6339.63-138,050
Jul 26, 202437.9339.6536.8339.6339.636.02%247,440
Jul 25, 202436.5637.8736.2637.3837.382.05%197,580
Jul 24, 202436.9038.4736.6236.6336.63-1.56%173,794
Jul 23, 202437.4138.0736.7037.2137.21-0.27%203,455
Jul 22, 202436.9937.4335.8437.3137.311.47%136,221
Jul 19, 202437.3237.3236.3636.7736.77-1.26%135,954
Jul 18, 202438.1038.6337.2137.2437.24-2.23%180,177
Jul 17, 202438.6239.6237.9038.0938.09-1.93%217,649
Jul 16, 202437.5638.9037.4338.8438.845.03%233,925
Jul 15, 202436.6137.4036.2636.9836.981.76%212,567
Jul 12, 202435.0036.8234.9236.3436.344.49%188,883
Jul 11, 202434.4935.0034.3334.7834.783.24%193,232
Jul 10, 202434.0434.2033.6233.6933.69-0.35%228,423
Jul 9, 202433.7334.2933.5533.8133.81-0.15%220,863
Jul 8, 202433.6534.4533.3033.8633.861.38%139,479
Jul 5, 202433.1734.1133.0033.4033.400.85%209,862
Jul 3, 202432.7533.8532.5633.1233.121.35%112,336
Jul 2, 202433.6533.7232.1232.6832.68-2.65%355,897
Jul 1, 202435.6335.7733.1733.5733.57-5.60%313,272
Jun 28, 202435.1935.8134.5435.5635.561.92%599,153
Jun 27, 202435.1235.4734.6834.8934.89-0.46%181,105
Jun 26, 202434.7235.4334.5335.0535.050.55%197,190
Jun 25, 202435.6735.8034.8334.8634.86-2.63%148,888
Jun 24, 202436.2936.6435.5535.8035.80-1.21%117,105
Jun 21, 202436.0736.7335.9336.2436.24-0.03%393,275
Jun 20, 202436.5037.7435.7936.2536.25-1.36%214,500
Jun 18, 202438.5138.7036.7536.7536.75-4.42%193,515
Jun 17, 202437.8038.6337.2538.4538.451.91%158,689
Jun 14, 202438.5338.7037.6737.7337.73-2.91%174,332
Jun 13, 202439.8640.0238.8438.8638.86-1.97%117,008