XPEL, Inc. (XPEL)
NASDAQ: XPEL · Real-Time Price · USD
35.67
-0.21 (-0.59%)
At close: Sep 5, 2025, 4:00 PM
35.68
+0.01 (0.03%)
After-hours: Sep 5, 2025, 4:34 PM EDT

XPEL, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202535.9736.9035.5635.6835.68-0.56%85,295
Sep 4, 202535.1835.9634.3535.8835.882.05%121,285
Sep 3, 202536.0036.3635.0335.1635.16-3.07%122,409
Sep 2, 202536.4636.6035.7736.2836.28-2.38%125,201
Aug 29, 202537.8537.8936.7537.1637.16-1.75%198,270
Aug 28, 202537.6638.2437.0737.8237.820.85%149,223
Aug 27, 202537.9738.3037.4537.5037.50-1.65%92,837
Aug 26, 202538.2738.4537.9438.1338.13-0.29%146,772
Aug 25, 202538.3038.7737.9938.2438.24-0.91%146,939
Aug 22, 202537.0538.8736.9338.5938.595.15%144,884
Aug 21, 202536.5436.9535.7636.7036.70-0.62%117,122
Aug 20, 202537.6337.6336.6136.9336.93-2.25%127,306
Aug 19, 202537.6838.4637.4637.7837.78-101,706
Aug 18, 202537.2838.6737.0237.7837.781.18%223,188
Aug 15, 202537.9438.2337.1537.3437.34-1.03%113,039
Aug 14, 202537.6537.9936.8337.7337.73-1.87%137,469
Aug 13, 202537.7138.6837.4838.4538.452.64%237,522
Aug 12, 202535.0337.5934.5337.4637.468.05%253,194
Aug 11, 202533.6534.8233.1534.6734.673.25%280,554
Aug 8, 202535.0335.4533.4733.5833.58-3.84%243,024
Aug 7, 202534.7435.5733.8734.9234.921.16%458,910
Aug 6, 202536.9836.9832.7534.5234.525.40%533,119
Aug 5, 202533.5233.6232.7432.7532.75-1.44%237,192
Aug 4, 202531.8233.5631.5933.2333.235.53%293,095
Aug 1, 202532.0032.4031.2631.4931.49-3.67%311,389
Jul 31, 202532.8133.9332.2132.6932.69-0.52%163,746
Jul 30, 202533.8834.6032.8332.8632.86-2.55%118,704
Jul 29, 202534.7234.7533.6733.7233.72-2.49%162,638
Jul 28, 202535.3735.5734.5534.5834.58-2.16%132,692
Jul 25, 202536.0236.0235.2835.3535.35-0.86%96,267
Jul 24, 202535.1635.8434.7035.6535.650.08%153,523
Jul 23, 202534.4735.9034.1735.6235.624.73%124,779
Jul 22, 202534.2134.6434.0034.0134.01-119,753
Jul 21, 202534.6635.0934.0034.0134.01-0.85%89,429
Jul 18, 202535.3835.3834.2434.3034.30-1.97%87,887
Jul 17, 202535.0635.7534.9234.9934.990.49%125,574
Jul 16, 202535.4135.5134.4234.8234.82-0.66%129,656
Jul 15, 202535.8035.9434.3335.0535.05-1.49%256,993
Jul 14, 202535.4735.8635.0635.5835.580.34%148,086
Jul 11, 202537.3937.3934.9435.4635.46-6.07%166,904
Jul 10, 202537.8038.6537.6037.7537.75-0.61%128,133
Jul 9, 202538.7938.7937.4137.9837.98-1.56%198,787
Jul 8, 202538.5039.1637.6638.5838.581.07%205,075
Jul 7, 202538.6839.2438.0338.1738.17-2.97%120,790
Jul 3, 202539.1039.4638.3139.3439.341.56%114,552
Jul 2, 202537.5138.8337.4438.7438.743.71%177,013
Jul 1, 202535.7037.9735.4037.3537.354.04%145,375
Jun 30, 202536.5536.6035.8235.9035.90-1.35%131,835
Jun 27, 202536.1536.6135.8336.3936.391.59%312,965
Jun 26, 202535.7635.9634.9335.8235.820.82%140,476