XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	44.52	44.82	44.18	44.36	44.36	0.14%	19,450
Oct 15, 2026	44.43	45.66	44.17	44.30	44.30	0.66%	134,465
Oct 14, 2026	44.79	45.42	43.85	44.01	44.01	-3.15%	214,359
Oct 13, 2026	44.40	46.00	44.07	45.44	45.44	2.92%	157,798
Oct 12, 2026	44.02	44.47	43.65	44.15	44.15	-0.63%	111,477
Oct 9, 2026	44.80	44.90	44.37	44.43	44.43	-1.09%	101,043
Oct 8, 2026	44.30	45.15	44.08	44.92	44.92	1.35%	179,077
Oct 7, 2026	44.86	44.86	43.95	44.32	44.32	-1.84%	161,177
Oct 6, 2026	45.15	45.89	45.07	45.15	45.15	0.36%	107,925
Oct 5, 2026	44.79	45.46	44.37	44.99	44.99	0.04%	214,258
Oct 2, 2026	45.39	45.80	44.76	44.97	44.97	0.92%	152,368
Oct 1, 2026	44.18	45.04	43.65	44.56	44.56	0.88%	148,216
Sep 30, 2026	44.25	44.81	43.59	44.17	44.17	-0.02%	168,024
Sep 29, 2026	42.96	44.58	42.66	44.18	44.18	2.84%	212,325
Sep 28, 2026	43.06	43.60	42.68	42.96	42.96	-1.20%	364,718
Sep 25, 2026	43.80	43.86	42.94	43.48	43.48	-0.62%	223,744
Sep 24, 2026	44.22	44.22	42.57	43.75	43.75	-1.73%	261,861
Sep 23, 2026	45.84	45.84	44.48	44.52	44.52	-3.82%	143,531
Sep 22, 2026	47.00	47.00	45.25	46.29	46.29	1.71%	110,576
Sep 21, 2026	45.09	46.00	44.22	45.51	45.51	1.70%	187,505
Sep 18, 2026	44.32	45.23	44.06	44.75	44.75	0.77%	368,942
Sep 17, 2026	46.38	46.38	44.35	44.41	44.41	-2.91%	138,545
Sep 16, 2026	46.31	46.59	45.62	45.74	45.74	-0.74%	125,985
Sep 15, 2026	46.50	46.58	45.92	46.08	46.08	-1.48%	159,452
Sep 14, 2026	47.17	47.26	45.82	46.77	46.77	-0.91%	144,086
Sep 11, 2026	48.72	49.07	47.14	47.20	47.20	-1.79%	205,552
Sep 10, 2026	48.42	48.51	46.89	48.06	48.06	-1.50%	278,570
Sep 9, 2026	49.50	50.27	48.47	48.79	48.79	-2.26%	190,031
Sep 8, 2026	51.05	51.05	49.71	49.92	49.92	-2.97%	146,199
Sep 4, 2026	50.30	51.55	50.30	51.45	51.45	1.08%	119,253
Sep 3, 2026	50.07	50.98	49.47	50.90	50.90	2.70%	269,730
Sep 2, 2026	48.39	50.37	48.05	49.56	49.56	2.89%	187,486
Sep 1, 2026	48.70	49.37	48.01	48.17	48.17	-2.21%	197,586
Aug 31, 2026	49.82	50.52	48.93	49.26	49.26	-1.00%	199,153
Aug 28, 2026	50.53	50.59	49.25	49.76	49.76	-1.83%	161,978
Aug 27, 2026	50.23	50.93	49.90	50.69	50.69	-0.16%	165,045
Aug 26, 2026	50.25	51.00	49.88	50.77	50.77	1.10%	172,199
Aug 25, 2026	51.06	51.21	50.13	50.22	50.22	-0.71%	179,457
Aug 24, 2026	51.30	51.44	50.33	50.58	50.58	-1.48%	125,719
Aug 21, 2026	50.92	51.63	50.43	51.34	51.34	1.95%	118,623
Aug 20, 2026	50.69	51.11	49.66	50.36	50.36	-1.39%	164,204
Aug 19, 2026	50.31	51.75	50.30	51.07	51.07	2.69%	182,265
Aug 18, 2026	49.87	50.41	49.02	49.73	49.73	-0.53%	137,392
Aug 17, 2026	49.64	50.74	49.50	50.00	50.00	-0.01%	139,945
Aug 14, 2026	50.64	51.01	49.31	50.00	50.00	-0.54%	191,323
Aug 13, 2026	49.43	50.32	49.09	50.27	50.27	2.51%	167,589
Aug 12, 2026	47.92	49.38	47.61	49.04	49.04	2.34%	207,144
Aug 11, 2026	47.70	48.86	47.57	47.92	47.92	0.59%	141,410
Aug 10, 2026	50.00	50.07	47.51	47.64	47.64	-4.85%	318,078
Aug 7, 2026	47.60	50.53	46.73	50.07	50.07	5.01%	352,858