XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	45.84	47.90	45.52	47.90	47.90	4.49%	374,594
Jun 24, 2026	46.25	47.00	45.46	45.84	45.84	-0.26%	271,938
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%	218,510
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