XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.30	51.55	50.30	51.45	51.45	1.08%	119,250
Sep 3, 2026	50.07	50.98	49.47	50.90	50.90	2.70%	269,728
Sep 2, 2026	48.39	50.37	48.05	49.56	49.56	2.89%	187,484
Sep 1, 2026	48.70	49.37	48.01	48.17	48.17	-2.21%	197,539
Aug 31, 2026	49.82	50.52	48.93	49.26	49.26	-1.00%	199,049
Aug 28, 2026	50.53	50.59	49.25	49.76	49.76	-1.83%	161,977
Aug 27, 2026	50.23	50.93	49.90	50.69	50.69	-0.16%	165,042
Aug 26, 2026	50.25	51.00	49.88	50.77	50.77	1.10%	172,198
Aug 25, 2026	51.06	51.21	50.13	50.22	50.22	-0.71%	179,353
Aug 24, 2026	51.30	51.44	50.33	50.58	50.58	-1.48%	125,718
Aug 21, 2026	50.92	51.63	50.43	51.34	51.34	1.95%	118,612
Aug 20, 2026	50.69	51.11	49.66	50.36	50.36	-1.39%	164,203
Aug 19, 2026	50.31	51.75	50.30	51.07	51.07	2.69%	182,262
Aug 18, 2026	49.87	50.41	49.02	49.73	49.73	-0.53%	137,391
Aug 17, 2026	49.64	50.74	49.50	50.00	50.00	-0.01%	139,939
Aug 14, 2026	50.64	51.01	49.31	50.00	50.00	-0.54%	191,120
Aug 13, 2026	49.43	50.32	49.09	50.27	50.27	2.51%	167,588
Aug 12, 2026	47.92	49.38	47.61	49.04	49.04	2.34%	207,143
Aug 11, 2026	47.70	48.86	47.57	47.92	47.92	0.59%	141,409
Aug 10, 2026	50.00	50.07	47.51	47.64	47.64	-4.85%	318,070
Aug 7, 2026	47.60	50.53	46.73	50.07	50.07	5.01%	352,858
Aug 6, 2026	50.43	50.44	46.85	47.68	47.68	-5.19%	391,914
Aug 5, 2026	49.00	52.05	48.77	50.29	50.29	9.54%	540,092
Aug 4, 2026	44.90	47.27	44.62	45.91	45.91	2.25%	485,209
Aug 3, 2026	44.64	45.47	43.67	44.90	44.90	1.19%	206,562
Jul 31, 2026	43.76	44.58	42.92	44.37	44.37	0.50%	135,460
Jul 30, 2026	44.46	44.46	43.41	44.15	44.15	-0.47%	164,391
Jul 29, 2026	44.06	44.95	43.33	44.36	44.36	0.97%	197,867
Jul 28, 2026	43.58	44.49	43.58	43.94	43.94	2.25%	184,261
Jul 27, 2026	42.90	44.68	42.58	42.97	42.97	0.56%	233,286
Jul 24, 2026	42.48	42.97	40.54	42.73	42.73	0.68%	441,232
Jul 23, 2026	41.97	43.20	41.51	42.44	42.44	-0.42%	273,650
Jul 22, 2026	42.74	43.18	42.21	42.62	42.62	-0.58%	130,503
Jul 21, 2026	43.58	43.60	41.70	42.87	42.87	-1.72%	222,023
Jul 20, 2026	43.35	43.84	42.30	43.62	43.62	0.86%	205,251
Jul 17, 2026	44.87	45.45	43.21	43.25	43.25	-5.17%	178,844
Jul 16, 2026	45.06	46.49	44.93	45.61	45.61	1.38%	167,101
Jul 15, 2026	44.28	46.23	44.04	44.99	44.99	1.76%	205,343
Jul 14, 2026	45.11	45.39	44.01	44.21	44.21	-1.14%	146,402
Jul 13, 2026	44.49	44.79	43.88	44.72	44.72	0.52%	161,358
Jul 10, 2026	45.17	46.44	44.33	44.49	44.49	-1.51%	149,942
Jul 9, 2026	44.50	45.78	43.95	45.17	45.17	1.05%	273,637
Jul 8, 2026	49.65	49.65	44.09	44.70	44.70	-10.67%	502,156
Jul 7, 2026	50.10	50.28	49.20	50.04	50.04	-0.02%	175,781
Jul 6, 2026	48.52	50.14	48.22	50.05	50.05	3.15%	133,741
Jul 2, 2026	49.10	49.44	48.31	48.52	48.52	-0.82%	207,799
Jul 1, 2026	49.71	50.20	48.80	48.92	48.92	-1.37%	248,706
Jun 30, 2026	48.73	49.92	48.56	49.60	49.60	1.62%	218,000
Jun 29, 2026	49.25	49.28	47.44	48.81	48.81	-1.13%	399,748
Jun 26, 2026	47.74	49.58	47.19	49.37	49.37	3.07%	777,792