XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	42.90	44.68	42.58	42.97	42.97	0.56%	233,285
Jul 24, 2026	42.48	42.97	40.54	42.73	42.73	0.68%	441,180
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%	130,497
Jul 21, 2026	43.58	43.60	41.70	42.87	42.87	-1.72%	221,996
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%	178,836
Jul 16, 2026	45.06	46.49	44.93	45.61	45.61	1.38%	167,077
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%	161,351
Jul 10, 2026	45.17	46.44	44.33	44.49	44.49	-1.51%	149,889
Jul 9, 2026	44.50	45.78	43.95	45.17	45.17	1.05%	273,537
Jul 8, 2026	49.65	49.65	44.09	44.70	44.70	-10.67%	501,912
Jul 7, 2026	50.10	50.28	49.20	50.04	50.04	-0.02%	175,777
Jul 6, 2026	48.52	50.14	48.22	50.05	50.05	3.15%	133,710
Jul 2, 2026	49.10	49.44	48.31	48.52	48.52	-0.82%	207,774
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%	399,295
Jun 26, 2026	47.74	49.58	47.19	49.37	49.37	3.07%	742,944
Jun 25, 2026	45.84	47.90	45.52	47.90	47.90	4.49%	363,509
Jun 24, 2026	46.25	47.00	45.46	45.84	45.84	-0.26%	271,916
Jun 23, 2026	45.75	46.25	45.05	45.96	45.96	0.37%	167,144
Jun 22, 2026	45.34	46.45	45.01	45.79	45.79	0.75%	218,457
Jun 18, 2026	45.74	46.78	44.99	45.45	45.45	0.46%	445,556
Jun 17, 2026	44.76	46.40	44.56	45.24	45.24	0.85%	420,538
Jun 16, 2026	45.26	45.93	44.51	44.86	44.86	-1.41%	210,339
Jun 15, 2026	45.10	45.64	44.50	45.50	45.50	0.82%	199,019
Jun 12, 2026	46.00	46.93	45.09	45.13	45.13	-1.85%	269,133
Jun 11, 2026	45.64	46.67	45.49	45.98	45.98	1.48%	321,703
Jun 10, 2026	46.04	46.88	45.21	45.31	45.31	-1.13%	132,913
Jun 9, 2026	45.58	46.67	44.44	45.83	45.83	2.14%	224,364
Jun 8, 2026	45.19	46.20	43.72	44.87	44.87	0.70%	119,963
Jun 5, 2026	45.81	46.54	44.29	44.56	44.56	-3.13%	249,590
Jun 4, 2026	45.50	46.02	44.59	46.00	46.00	1.63%	143,744
Jun 3, 2026	44.17	45.35	44.17	45.26	45.26	1.16%	144,907
Jun 2, 2026	44.42	45.42	43.95	44.74	44.74	0.31%	167,036
Jun 1, 2026	45.31	45.35	43.48	44.60	44.60	-2.45%	448,921
May 29, 2026	46.93	47.23	45.20	45.72	45.72	-2.58%	246,147
May 28, 2026	47.42	48.38	46.55	46.93	46.93	-1.32%	280,134
May 27, 2026	46.55	47.57	46.53	47.56	47.56	2.92%	134,769
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%	197,905
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%	475,978
May 19, 2026	42.60	45.64	42.00	43.25	43.25	3.35%	656,481
May 18, 2026	41.53	42.87	41.01	41.85	41.85	0.87%	201,407
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