XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.00	40.44	38.64	40.21	-	-0.57%	264,232
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
Feb 3, 2026	53.05	53.94	52.58	53.27	53.27	0.57%	227,249
Feb 2, 2026	51.55	54.32	50.75	52.97	52.97	2.83%	219,030
Jan 30, 2026	52.60	52.89	51.44	51.51	51.51	-2.05%	216,641
Jan 29, 2026	52.31	52.86	51.84	52.59	52.59	0.69%	233,774
Jan 28, 2026	53.14	53.37	51.90	52.23	52.23	-0.70%	177,972
Jan 27, 2026	53.32	54.00	52.58	52.60	52.60	-1.66%	112,301
Jan 26, 2026	53.92	54.00	53.13	53.49	53.49	-0.87%	228,356
Jan 23, 2026	53.87	54.90	52.94	53.96	53.96	-0.48%	126,111
Jan 22, 2026	55.14	55.84	53.78	54.22	54.22	-1.33%	204,733
Jan 21, 2026	52.58	55.16	52.58	54.95	54.95	5.43%	168,533
Jan 20, 2026	53.30	53.66	51.93	52.12	52.12	-3.93%	131,454
Jan 16, 2026	54.40	54.91	53.80	54.25	54.25	-0.09%	211,810
Jan 15, 2026	53.63	54.86	53.38	54.30	54.30	1.82%	121,729
Jan 14, 2026	54.50	54.99	53.13	53.33	53.33	-1.98%	148,128
Jan 13, 2026	54.48	54.99	53.54	54.41	54.41	0.20%	126,729
Jan 12, 2026	53.65	54.99	53.31	54.30	54.30	0.82%	124,120
Jan 9, 2026	54.69	55.13	52.76	53.86	53.86	-1.40%	205,621
Jan 8, 2026	52.28	55.35	52.28	54.63	54.63	3.95%	241,203
Jan 7, 2026	52.05	53.33	51.69	52.55	52.55	1.39%	199,804
Jan 6, 2026	50.52	51.85	50.15	51.83	51.83	1.79%	148,660
Jan 5, 2026	50.18	52.01	50.18	50.92	50.92	1.35%	194,393
Jan 2, 2026	49.84	50.39	49.03	50.24	50.24	0.66%	184,050
Dec 31, 2025	52.08	52.08	49.80	49.91	49.91	-4.24%	184,972
Dec 30, 2025	52.87	53.08	52.08	52.12	52.12	-1.66%	201,713
Dec 29, 2025	51.80	53.02	51.80	53.00	53.00	1.81%	272,359
Dec 26, 2025	51.70	52.39	51.68	52.06	52.06	0.72%	170,618
Dec 24, 2025	52.24	52.24	51.40	51.69	51.69	-0.94%	70,245
Dec 23, 2025	50.76	52.23	50.76	52.18	52.18	2.72%	160,048
Dec 22, 2025	51.09	51.92	50.74	50.80	50.80	-0.39%	200,797
Dec 19, 2025	51.00	51.77	50.42	51.00	51.00	0.04%	539,980
Dec 18, 2025	50.34	51.19	48.55	50.98	50.98	1.90%	269,708
Dec 17, 2025	49.91	51.29	49.91	50.03	50.03	-0.04%	176,775
Dec 16, 2025	50.11	50.78	49.51	50.05	50.05	-0.34%	229,980
Dec 15, 2025	51.00	51.32	49.62	50.22	50.22	-0.57%	312,567
Dec 12, 2025	50.43	51.64	50.15	50.51	50.51	0.76%	336,978
Dec 11, 2025	50.74	51.12	49.71	50.13	50.13	-0.52%	246,616
Dec 10, 2025	48.86	50.85	48.78	50.39	50.39	3.30%	295,177
Dec 9, 2025	48.72	49.95	48.54	48.78	48.78	-0.39%	171,128
Dec 8, 2025	49.30	49.38	48.59	48.97	48.97	-0.43%	174,994
Dec 5, 2025	49.28	50.00	49.08	49.18	49.18	0.18%	175,699
Dec 4, 2025	48.36	49.19	46.50	49.09	49.09	1.47%	215,792
Dec 3, 2025	48.15	48.97	47.99	48.38	48.38	0.79%	225,129
Dec 2, 2025	46.89	48.18	46.46	48.00	48.00	2.13%	270,309
Dec 1, 2025	46.26	47.44	46.19	47.00	47.00	1.12%	219,033
Nov 28, 2025	46.80	46.81	46.02	46.48	46.48	-0.77%	134,738
Nov 26, 2025	47.22	47.87	46.82	46.84	46.84	-1.26%	354,438
Nov 25, 2025	44.81	47.50	44.66	47.44	47.44	7.21%	433,925
Nov 24, 2025	44.25	45.13	43.95	44.25	44.25	0.14%	586,223
Nov 21, 2025	41.79	44.73	41.54	44.19	44.19	5.82%	340,937
Nov 20, 2025	42.50	42.86	41.21	41.76	41.76	-1.74%	570,080
Nov 19, 2025	41.29	42.61	40.86	42.50	42.50	3.01%	352,146
Nov 18, 2025	40.33	41.46	39.83	41.26	41.26	2.43%	358,936
Nov 17, 2025	40.19	40.42	39.61	40.28	40.28	0.22%	286,919
Nov 14, 2025	40.17	41.20	39.97	40.19	40.19	-1.35%	431,426
Nov 13, 2025	40.00	40.79	39.75	40.74	40.74	1.47%	448,961
Nov 12, 2025	38.96	41.20	38.75	40.15	40.15	2.92%	332,186
Nov 11, 2025	38.90	39.85	38.10	39.01	39.01	0.93%	315,525
Nov 10, 2025	38.12	38.95	37.95	38.65	38.65	2.33%	242,270
Nov 7, 2025	36.05	38.08	35.95	37.77	37.77	4.45%	456,429
Nov 6, 2025	35.42	36.74	34.88	36.16	36.16	2.41%	352,060
Nov 5, 2025	35.79	37.33	31.88	35.31	35.31	0.94%	453,773
Nov 4, 2025	34.40	35.21	33.70	34.98	34.98	1.07%	272,773
Nov 3, 2025	34.10	34.92	33.71	34.61	34.61	1.50%	136,575
Oct 31, 2025	34.77	34.99	33.56	34.10	34.10	-1.53%	430,966
Oct 30, 2025	35.28	35.50	33.90	34.63	34.63	-2.59%	368,194
Oct 29, 2025	36.42	36.77	35.07	35.55	35.55	-3.74%	338,476
Oct 28, 2025	36.00	37.71	35.84	36.93	36.93	2.58%	906,434
Oct 27, 2025	35.69	36.42	35.42	36.00	36.00	0.90%	232,387
Oct 24, 2025	36.18	36.51	35.62	35.68	35.68	-0.20%	117,018
Oct 23, 2025	35.33	36.56	35.33	35.75	35.75	1.10%	197,484
Oct 22, 2025	35.65	36.00	35.25	35.36	35.36	-1.17%	142,465
Oct 21, 2025	34.77	35.86	34.77	35.78	35.78	3.26%	145,415
Oct 20, 2025	34.79	35.24	34.52	34.65	34.65	0.32%	152,971
Oct 17, 2025	34.50	34.96	34.38	34.54	34.54	-0.37%	199,116
Oct 16, 2025	35.04	35.36	34.28	34.67	34.67	-0.72%	137,904
Oct 15, 2025	34.32	34.98	34.10	34.92	34.92	2.34%	126,783
Oct 14, 2025	33.76	34.79	33.71	34.12	34.12	-0.32%	123,594