XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.80	43.86	42.94	43.48	43.48	-0.62%	223,741
Sep 24, 2026	44.22	44.22	42.57	43.75	43.75	-1.73%	261,451
Sep 23, 2026	45.84	45.84	44.48	44.52	44.52	-3.82%	143,529
Sep 22, 2026	47.00	47.00	45.25	46.29	46.29	1.71%	110,560
Sep 21, 2026	45.09	46.00	44.22	45.51	45.51	1.70%	187,504
Sep 18, 2026	44.32	45.23	44.06	44.75	44.75	0.77%	368,773
Sep 17, 2026	46.38	46.38	44.35	44.41	44.41	-2.91%	136,317
Sep 16, 2026	46.31	46.59	45.62	45.74	45.74	-0.74%	125,982
Sep 15, 2026	46.50	46.58	45.92	46.08	46.08	-1.48%	159,450
Sep 14, 2026	47.17	47.26	45.82	46.77	46.77	-0.91%	143,978
Sep 11, 2026	48.72	49.07	47.14	47.20	47.20	-1.79%	205,475
Sep 10, 2026	48.42	48.51	46.89	48.06	48.06	-1.50%	278,528
Sep 9, 2026	49.50	50.27	48.47	48.79	48.79	-2.26%	190,029
Sep 8, 2026	51.05	51.05	49.71	49.92	49.92	-2.97%	145,978
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