XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	46.55	47.26	46.53	46.91	-	1.50%	51,243
May 26, 2026	44.80	46.53	44.70	46.21	46.21	3.35%	182,307
May 22, 2026	43.94	44.82	43.37	44.71	44.71	2.24%	197,903
May 21, 2026	44.62	44.68	42.46	43.73	43.73	-3.27%	315,540
May 20, 2026	42.75	45.37	41.55	45.21	45.21	4.53%	475,925
May 19, 2026	42.60	45.64	42.00	43.25	43.25	3.35%	655,669
May 18, 2026	41.53	42.87	41.01	41.85	41.85	0.87%	201,335
May 15, 2026	42.09	42.92	41.33	41.49	41.49	-2.38%	205,081
May 14, 2026	41.22	42.73	41.14	42.50	42.50	3.51%	163,237
May 13, 2026	40.83	41.72	39.83	41.06	41.06	0.64%	257,267
May 12, 2026	41.65	41.85	40.31	40.80	40.80	-2.23%	213,706
May 11, 2026	43.38	44.24	41.69	41.73	41.73	-4.18%	236,429
May 8, 2026	43.54	44.58	41.77	43.55	43.55	-0.93%	257,380
May 7, 2026	43.59	45.66	41.77	43.96	43.96	0.99%	548,822
May 6, 2026	52.18	52.66	43.49	43.53	43.53	-11.83%	671,716
May 5, 2026	48.13	49.61	47.12	49.37	49.37	3.03%	299,180
May 4, 2026	47.48	48.85	47.29	47.92	47.92	0.25%	246,760
May 1, 2026	47.69	48.46	47.23	47.80	47.80	0.38%	164,365
Apr 30, 2026	46.15	48.41	46.15	47.62	47.62	2.17%	203,197
Apr 29, 2026	45.80	46.70	45.75	46.61	46.61	1.26%	176,231
Apr 28, 2026	46.64	47.12	45.60	46.03	46.03	-1.01%	103,352
Apr 27, 2026	46.52	47.40	46.26	46.50	46.50	-0.28%	142,459
Apr 24, 2026	46.79	47.32	46.05	46.63	46.63	-0.45%	109,532
Apr 23, 2026	46.44	47.09	46.06	46.84	46.84	1.36%	114,347
Apr 22, 2026	46.44	46.87	45.82	46.21	46.21	0.35%	106,068
Apr 21, 2026	47.27	47.68	45.99	46.05	46.05	-2.02%	161,873
Apr 20, 2026	47.18	47.88	46.80	47.00	47.00	-0.70%	136,461
Apr 17, 2026	47.88	49.58	47.16	47.33	47.33	0.57%	207,256
Apr 16, 2026	46.10	47.42	46.10	47.06	47.06	1.84%	167,378
Apr 15, 2026	46.18	46.45	44.97	46.21	46.21	-0.73%	177,299
Apr 14, 2026	46.80	46.83	45.63	46.55	46.55	-0.15%	200,673
Apr 13, 2026	45.75	46.80	45.22	46.62	46.62	1.19%	110,817
Apr 10, 2026	46.80	47.84	46.04	46.07	46.07	-0.90%	317,293
Apr 9, 2026	44.43	47.18	43.77	46.49	46.49	3.93%	324,658
Apr 8, 2026	46.00	46.84	44.53	44.73	44.73	1.20%	473,794
Apr 7, 2026	44.29	44.82	43.89	44.20	44.20	-1.52%	183,641
Apr 6, 2026	44.16	44.96	44.05	44.88	44.88	1.63%	220,237
Apr 2, 2026	43.96	45.15	43.10	44.16	44.16	-1.23%	264,866
Apr 1, 2026	44.60	46.55	44.58	44.71	44.71	1.02%	329,465
Mar 31, 2026	41.44	44.88	41.44	44.26	44.26	10.90%	737,492
Mar 30, 2026	40.87	40.99	39.46	39.91	39.91	-1.25%	532,903
Mar 27, 2026	39.94	40.50	39.61	40.42	40.42	0.24%	217,838
Mar 26, 2026	40.48	41.56	39.80	40.32	40.32	-1.90%	149,257
Mar 25, 2026	40.67	41.53	40.03	41.10	41.10	2.04%	269,254
Mar 24, 2026	39.64	40.38	39.31	40.28	40.28	3.27%	174,608
Mar 23, 2026	39.90	40.98	38.91	39.01	39.01	0.68%	295,301
Mar 20, 2026	38.53	38.89	37.63	38.74	38.74	0.73%	1,002,559
Mar 19, 2026	37.45	38.65	37.36	38.46	38.46	1.29%	190,310
Mar 18, 2026	36.99	38.48	36.99	37.97	37.97	1.31%	382,793
Mar 17, 2026	38.35	38.84	37.36	37.48	37.48	-2.09%	155,797