XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	55.14	55.84	54.34	54.08	-	-1.58%	80,774
Jan 21, 2026	52.58	55.16	52.58	54.95	54.95	5.43%	168,530
Jan 20, 2026	53.30	53.66	51.93	52.12	52.12	-3.93%	131,418
Jan 16, 2026	54.40	54.91	53.80	54.25	54.25	-0.09%	208,084
Jan 15, 2026	53.63	54.86	53.38	54.30	54.30	1.82%	121,728
Jan 14, 2026	54.50	54.99	53.13	53.33	53.33	-1.98%	148,128
Jan 13, 2026	54.48	54.99	53.54	54.41	54.41	0.20%	126,729
Jan 12, 2026	53.65	54.99	53.31	54.30	54.30	0.82%	124,117
Jan 9, 2026	54.69	55.13	52.76	53.86	53.86	-1.40%	205,005
Jan 8, 2026	52.28	55.35	52.28	54.63	54.63	3.95%	240,454
Jan 7, 2026	52.05	53.33	51.69	52.55	52.55	1.39%	199,150
Jan 6, 2026	50.52	51.85	50.15	51.83	51.83	1.79%	148,532
Jan 5, 2026	50.18	52.01	50.18	50.92	50.92	1.35%	194,359
Jan 2, 2026	49.84	50.39	49.03	50.24	50.24	0.66%	183,894
Dec 31, 2025	52.08	52.08	49.80	49.91	49.91	-4.24%	184,767
Dec 30, 2025	52.87	53.08	52.08	52.12	52.12	-1.66%	200,704
Dec 29, 2025	51.80	53.02	51.80	53.00	53.00	1.81%	272,346
Dec 26, 2025	51.70	52.39	51.68	52.06	52.06	0.72%	170,588
Dec 24, 2025	52.24	52.24	51.40	51.69	51.69	-0.94%	70,244
Dec 23, 2025	50.76	52.23	50.76	52.18	52.18	2.72%	148,556
Dec 22, 2025	51.09	51.92	50.74	50.80	50.80	-0.39%	200,797
Dec 19, 2025	51.00	51.77	50.42	51.00	51.00	0.04%	537,530
Dec 18, 2025	50.34	51.19	48.55	50.98	50.98	1.90%	269,707
Dec 17, 2025	49.91	51.29	49.91	50.03	50.03	-0.04%	176,775
Dec 16, 2025	50.11	50.78	49.51	50.05	50.05	-0.34%	229,980
Dec 15, 2025	51.00	51.32	49.62	50.22	50.22	-0.57%	312,567
Dec 12, 2025	50.43	51.64	50.15	50.51	50.51	0.76%	336,978
Dec 11, 2025	50.74	51.12	49.71	50.13	50.13	-0.52%	246,616
Dec 10, 2025	48.86	50.85	48.78	50.39	50.39	3.30%	295,177
Dec 9, 2025	48.72	49.95	48.54	48.78	48.78	-0.39%	171,128
Dec 8, 2025	49.30	49.38	48.59	48.97	48.97	-0.43%	174,994
Dec 5, 2025	49.28	50.00	49.08	49.18	49.18	0.18%	175,699
Dec 4, 2025	48.36	49.19	46.50	49.09	49.09	1.47%	215,792
Dec 3, 2025	48.15	48.97	47.99	48.38	48.38	0.79%	225,129
Dec 2, 2025	46.89	48.18	46.46	48.00	48.00	2.13%	270,309
Dec 1, 2025	46.26	47.44	46.19	47.00	47.00	1.12%	219,033
Nov 28, 2025	46.80	46.81	46.02	46.48	46.48	-0.77%	134,738
Nov 26, 2025	47.22	47.87	46.82	46.84	46.84	-1.26%	354,438
Nov 25, 2025	44.81	47.50	44.66	47.44	47.44	7.21%	433,925
Nov 24, 2025	44.25	45.13	43.95	44.25	44.25	0.14%	586,223
Nov 21, 2025	41.79	44.73	41.54	44.19	44.19	5.82%	340,937
Nov 20, 2025	42.50	42.86	41.21	41.76	41.76	-1.74%	570,080
Nov 19, 2025	41.29	42.61	40.86	42.50	42.50	3.01%	352,146
Nov 18, 2025	40.33	41.46	39.83	41.26	41.26	2.43%	358,936
Nov 17, 2025	40.19	40.42	39.61	40.28	40.28	0.22%	286,919
Nov 14, 2025	40.17	41.20	39.97	40.19	40.19	-1.35%	431,426
Nov 13, 2025	40.00	40.79	39.75	40.74	40.74	1.47%	448,961
Nov 12, 2025	38.96	41.20	38.75	40.15	40.15	2.92%	332,186
Nov 11, 2025	38.90	39.85	38.10	39.01	39.01	0.93%	315,525
Nov 10, 2025	38.12	38.95	37.95	38.65	38.65	2.33%	242,270