XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.31	40.65	38.66	39.35	39.35	-1.78%	284,984
Nov 5, 2026	42.13	42.13	38.30	40.06	40.06	-4.91%	672,788
Nov 4, 2026	40.00	43.43	38.50	42.13	42.13	-0.85%	581,695
Nov 3, 2026	44.92	44.93	41.78	42.49	42.49	-5.25%	556,676
Nov 2, 2026	46.30	47.01	44.74	44.85	44.85	-1.76%	405,712
Oct 30, 2026	45.55	46.34	45.34	45.65	45.65	-0.28%	155,276
Oct 29, 2026	44.21	46.00	44.21	45.78	45.78	4.35%	249,819
Oct 28, 2026	42.82	43.96	42.58	43.87	43.87	2.24%	203,015
Oct 27, 2026	42.67	43.19	41.90	42.91	42.91	1.20%	310,989
Oct 26, 2026	43.08	44.00	42.32	42.40	42.40	-1.72%	221,519
Oct 23, 2026	43.80	43.92	42.61	43.14	43.14	-2.42%	184,932
Oct 22, 2026	43.42	44.36	43.06	44.21	44.21	1.33%	106,233
Oct 21, 2026	45.13	45.46	43.42	43.63	43.63	-3.39%	177,146
Oct 20, 2026	44.25	45.50	44.25	45.16	45.16	2.33%	127,091
Oct 19, 2026	44.00	44.32	43.25	44.13	44.13	0.73%	117,284
Oct 16, 2026	44.52	44.82	43.50	43.81	43.81	-1.11%	182,149
Oct 15, 2026	44.43	45.66	44.17	44.30	44.30	0.66%	135,049
Oct 14, 2026	44.79	45.42	43.85	44.01	44.01	-3.15%	214,365
Oct 13, 2026	44.40	46.00	44.07	45.44	45.44	2.92%	157,800
Oct 12, 2026	44.02	44.47	43.65	44.15	44.15	-0.63%	111,865
Oct 9, 2026	44.80	44.90	44.37	44.43	44.43	-1.09%	101,044
Oct 8, 2026	44.30	45.15	44.08	44.92	44.92	1.35%	179,093
Oct 7, 2026	44.86	44.86	43.95	44.32	44.32	-1.84%	161,179
Oct 6, 2026	45.15	45.89	45.07	45.15	45.15	0.36%	109,159
Oct 5, 2026	44.79	45.46	44.37	44.99	44.99	0.04%	214,260
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