XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.09	43.32	41.37	43.25	43.25	1.72%	133,211
Nov 19, 2024	43.00	43.37	42.00	42.52	42.52	-2.30%	179,988
Nov 18, 2024	44.87	44.87	43.05	43.52	43.52	-2.81%	139,620
Nov 15, 2024	45.76	45.76	44.33	44.78	44.78	-1.50%	174,098
Nov 14, 2024	45.94	46.14	44.74	45.46	45.46	-0.35%	131,707
Nov 13, 2024	45.49	45.66	44.80	45.62	45.62	1.54%	147,425
Nov 12, 2024	45.49	45.92	44.21	44.93	44.93	-1.62%	143,874
Nov 11, 2024	45.00	45.84	44.23	45.67	45.67	3.00%	220,494
Nov 8, 2024	42.64	44.93	42.04	44.34	44.34	4.06%	239,178
Nov 7, 2024	37.51	45.00	37.00	42.61	42.61	2.04%	313,665
Nov 6, 2024	41.94	43.50	40.55	41.76	41.76	4.92%	345,972
Nov 5, 2024	39.29	40.25	39.26	39.80	39.80	1.40%	118,438
Nov 4, 2024	39.00	39.90	38.38	39.25	39.25	0.80%	126,664
Nov 1, 2024	38.68	39.25	37.32	38.94	38.94	0.96%	162,480
Oct 31, 2024	40.00	40.00	38.50	38.57	38.57	-3.62%	148,450
Oct 30, 2024	40.99	41.03	39.50	40.02	40.02	-2.46%	171,799
Oct 29, 2024	40.75	41.19	39.85	41.03	41.03	0.61%	170,846
Oct 28, 2024	39.70	40.88	39.70	40.78	40.78	3.40%	92,326
Oct 25, 2024	39.99	40.62	39.35	39.44	39.44	-0.83%	79,431
Oct 24, 2024	40.24	40.96	39.63	39.77	39.77	-0.28%	123,415
Oct 23, 2024	39.97	40.39	39.02	39.88	39.88	-1.19%	102,112
Oct 22, 2024	40.87	40.91	39.84	40.36	40.36	-1.51%	93,053
Oct 21, 2024	42.28	42.34	40.87	40.98	40.98	-3.83%	145,754
Oct 18, 2024	42.98	43.00	42.29	42.61	42.61	-0.09%	91,709
Oct 17, 2024	42.68	42.74	42.00	42.65	42.65	-0.30%	62,635
Oct 16, 2024	42.50	43.04	42.47	42.78	42.78	1.62%	99,613
Oct 15, 2024	42.02	42.91	41.39	42.10	42.10	-0.26%	176,310
Oct 14, 2024	43.56	43.56	41.74	42.21	42.21	-2.45%	113,018
Oct 11, 2024	43.25	44.95	43.22	43.27	43.27	-0.41%	154,432
Oct 10, 2024	43.74	45.38	42.94	43.45	43.45	-1.99%	240,365
Oct 9, 2024	43.49	44.49	43.32	44.33	44.33	1.72%	164,500
Oct 8, 2024	42.16	43.63	42.10	43.58	43.58	3.52%	79,802
Oct 7, 2024	42.55	42.73	41.43	42.10	42.10	-1.98%	119,662
Oct 4, 2024	42.25	43.21	41.89	42.95	42.95	2.80%	257,370
Oct 3, 2024	42.15	42.76	41.25	41.78	41.78	-1.99%	109,000
Oct 2, 2024	42.26	43.19	41.99	42.63	42.63	0.61%	104,234
Oct 1, 2024	43.28	43.28	42.00	42.37	42.37	-2.31%	158,317
Sep 30, 2024	43.12	43.76	42.94	43.37	43.37	-0.39%	232,228
Sep 27, 2024	43.28	44.00	42.41	43.54	43.54	2.21%	172,966
Sep 26, 2024	42.42	43.40	41.76	42.60	42.60	1.45%	121,672
Sep 25, 2024	42.38	43.06	41.62	41.99	41.99	-1.43%	185,255
Sep 24, 2024	42.29	43.26	41.66	42.60	42.60	1.38%	190,593
Sep 23, 2024	42.76	43.07	41.15	42.02	42.02	-1.78%	269,754
Sep 20, 2024	44.07	44.07	42.67	42.78	42.78	-2.93%	367,496
Sep 19, 2024	44.50	44.89	43.63	44.07	44.07	2.63%	234,714
Sep 18, 2024	44.18	44.68	42.82	42.94	42.94	-2.41%	160,610
Sep 17, 2024	44.60	47.12	43.97	44.00	44.00	-0.16%	200,493
Sep 16, 2024	43.80	44.11	42.78	44.07	44.07	0.55%	127,523
Sep 13, 2024	42.85	44.12	42.85	43.83	43.83	3.06%	98,710
Sep 12, 2024	43.06	44.10	42.38	42.53	42.53	-0.23%	135,250
Sep 11, 2024	41.24	42.96	40.96	42.63	42.63	2.35%	105,970
Sep 10, 2024	42.59	43.05	41.24	41.65	41.65	-2.80%	129,732
Sep 9, 2024	42.49	43.23	42.12	42.85	42.85	1.68%	212,994
Sep 6, 2024	43.91	44.72	41.81	42.14	42.14	-3.39%	248,513
Sep 5, 2024	43.49	44.24	42.82	43.62	43.62	0.81%	100,840
Sep 4, 2024	42.40	43.32	42.12	43.27	43.27	1.24%	115,642
Sep 3, 2024	42.83	43.87	42.03	42.74	42.74	-1.27%	137,648
Aug 30, 2024	43.45	43.99	42.65	43.29	43.29	-0.46%	117,909
Aug 29, 2024	43.94	44.46	43.39	43.49	43.49	0.23%	88,328
Aug 28, 2024	44.77	44.92	42.91	43.39	43.39	-3.08%	149,100
Aug 27, 2024	45.81	46.42	44.56	44.77	44.77	-2.84%	292,031
Aug 26, 2024	45.85	46.16	44.92	46.08	46.08	1.79%	185,294
Aug 23, 2024	43.41	45.60	43.41	45.27	45.27	5.18%	168,926
Aug 22, 2024	43.10	43.22	42.55	43.04	43.04	-0.51%	130,917
Aug 21, 2024	42.15	43.61	41.78	43.26	43.26	3.02%	152,720
Aug 20, 2024	42.18	42.49	41.21	41.99	41.99	0.45%	200,232
Aug 19, 2024	42.51	42.69	41.14	41.80	41.80	-1.23%	227,280
Aug 16, 2024	44.40	45.77	42.26	42.32	42.32	-4.79%	279,427
Aug 15, 2024	46.04	46.68	44.33	44.45	44.45	0.02%	289,720
Aug 14, 2024	45.21	45.50	44.04	44.44	44.44	-1.40%	235,960
Aug 13, 2024	44.27	45.71	44.15	45.07	45.07	3.32%	278,963
Aug 12, 2024	44.55	44.65	42.89	43.62	43.62	-1.91%	409,954
Aug 9, 2024	46.89	47.59	43.71	44.47	44.47	-5.16%	551,896
Aug 8, 2024	38.19	48.58	38.16	46.89	46.89	47.69%	1,382,730
Aug 7, 2024	33.15	33.60	31.22	31.75	31.75	-2.58%	293,100
Aug 6, 2024	34.18	34.18	32.54	32.59	32.59	-3.84%	198,036
Aug 5, 2024	33.90	34.92	33.26	33.89	33.89	-4.59%	189,026
Aug 2, 2024	37.52	37.54	35.40	35.52	35.52	-8.41%	206,213
Aug 1, 2024	40.99	41.50	38.00	38.78	38.78	-5.11%	210,461
Jul 31, 2024	39.27	42.01	39.27	40.87	40.87	1.74%	175,676
Jul 30, 2024	39.75	40.37	39.34	40.17	40.17	1.36%	136,491
Jul 29, 2024	39.77	40.24	38.90	39.63	39.63	-	138,050
Jul 26, 2024	37.93	39.65	36.83	39.63	39.63	6.02%	247,440
Jul 25, 2024	36.56	37.87	36.26	37.38	37.38	2.05%	197,580
Jul 24, 2024	36.90	38.47	36.62	36.63	36.63	-1.56%	173,794
Jul 23, 2024	37.41	38.07	36.70	37.21	37.21	-0.27%	203,455
Jul 22, 2024	36.99	37.43	35.84	37.31	37.31	1.47%	136,221
Jul 19, 2024	37.32	37.32	36.36	36.77	36.77	-1.26%	135,954
Jul 18, 2024	38.10	38.63	37.21	37.24	37.24	-2.23%	180,177
Jul 17, 2024	38.62	39.62	37.90	38.09	38.09	-1.93%	217,649
Jul 16, 2024	37.56	38.90	37.43	38.84	38.84	5.03%	233,925
Jul 15, 2024	36.61	37.40	36.26	36.98	36.98	1.76%	212,567
Jul 12, 2024	35.00	36.82	34.92	36.34	36.34	4.49%	188,883
Jul 11, 2024	34.49	35.00	34.33	34.78	34.78	3.24%	193,232
Jul 10, 2024	34.04	34.20	33.62	33.69	33.69	-0.35%	228,423
Jul 9, 2024	33.73	34.29	33.55	33.81	33.81	-0.15%	220,863
Jul 8, 2024	33.65	34.45	33.30	33.86	33.86	1.38%	139,479
Jul 5, 2024	33.17	34.11	33.00	33.40	33.40	0.85%	209,862
Jul 3, 2024	32.75	33.85	32.56	33.12	33.12	1.35%	112,336
Jul 2, 2024	33.65	33.72	32.12	32.68	32.68	-2.65%	355,897