XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.10	47.15	46.10	47.06	-	1.84%	67,461
Apr 15, 2026	46.18	46.45	44.97	46.21	46.21	-0.73%	177,269
Apr 14, 2026	46.80	46.83	45.63	46.55	46.55	-0.15%	199,537
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%	317,292
Apr 9, 2026	44.43	47.18	43.77	46.49	46.49	3.93%	324,650
Apr 8, 2026	46.00	46.84	44.53	44.73	44.73	1.20%	473,788
Apr 7, 2026	44.29	44.82	43.89	44.20	44.20	-1.52%	183,342
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%	264,865
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%	737,067
Mar 30, 2026	40.87	40.99	39.46	39.91	39.91	-1.25%	513,584
Mar 27, 2026	39.94	40.50	39.61	40.42	40.42	0.24%	216,078
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%	174,411
Mar 23, 2026	39.90	40.98	38.91	39.01	39.01	0.68%	294,177
Mar 20, 2026	38.53	38.89	37.63	38.74	38.74	0.73%	997,797
Mar 19, 2026	37.45	38.65	37.36	38.46	38.46	1.29%	182,040
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%	155,790
Mar 16, 2026	38.43	39.03	37.86	38.28	38.28	0.87%	164,403
Mar 13, 2026	38.41	38.65	37.49	37.95	37.95	-0.69%	242,739
Mar 12, 2026	38.50	38.51	37.29	38.22	38.22	-1.84%	222,059
Mar 11, 2026	38.51	39.77	38.51	38.93	38.93	0.28%	229,921
Mar 10, 2026	39.52	40.57	38.71	38.82	38.82	-2.63%	248,018
Mar 9, 2026	40.00	40.44	38.64	39.87	39.87	-1.41%	317,415
Mar 6, 2026	41.41	41.72	40.12	40.44	40.44	-4.13%	206,545
Mar 5, 2026	43.49	43.90	42.05	42.18	42.18	-4.18%	333,641
Mar 4, 2026	43.50	44.26	43.32	44.02	44.02	1.99%	190,138
Mar 3, 2026	41.79	43.48	41.79	43.16	43.16	0.42%	244,021
Mar 2, 2026	41.71	43.39	41.30	42.98	42.98	0.84%	205,899
Feb 27, 2026	44.62	45.08	42.40	42.62	42.62	-5.42%	516,559
Feb 26, 2026	47.01	47.10	44.49	45.06	45.06	-4.15%	409,029
Feb 25, 2026	44.41	48.30	41.76	47.01	47.01	-6.86%	550,905
Feb 24, 2026	50.42	51.16	49.69	50.47	50.47	1.12%	228,761
Feb 23, 2026	51.20	51.20	48.24	49.91	49.91	-2.52%	195,338
Feb 20, 2026	50.00	51.79	49.79	51.20	51.20	2.07%	370,000
Feb 19, 2026	50.05	51.00	49.95	50.16	50.16	0.02%	261,314
Feb 18, 2026	52.23	52.70	49.78	50.15	50.15	-3.95%	364,534
Feb 17, 2026	53.63	53.63	52.00	52.21	52.21	-2.81%	236,431
Feb 13, 2026	53.95	54.80	53.37	53.72	53.72	-0.30%	163,918
Feb 12, 2026	55.25	55.91	53.20	53.88	53.88	-1.95%	158,612
Feb 11, 2026	52.90	55.28	52.40	54.95	54.95	3.97%	273,692
Feb 10, 2026	52.30	53.30	51.98	52.85	52.85	1.63%	132,295
Feb 9, 2026	52.19	52.48	50.87	52.00	52.00	0.13%	189,413
Feb 6, 2026	51.75	52.32	50.35	51.93	51.93	0.97%	286,828
Feb 5, 2026	53.41	54.00	51.32	51.43	51.43	-4.37%	441,706
Feb 4, 2026	53.70	54.00	52.16	53.78	53.78	0.96%	235,494