XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.74	49.58	47.19	49.37	49.37	3.07%	742,944
Jun 25, 2026	45.84	47.90	45.52	47.90	47.90	4.49%	363,509
Jun 24, 2026	46.25	47.00	45.46	45.84	45.84	-0.26%	271,916
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%	218,457
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
Jun 3, 2026	44.17	45.35	44.17	45.26	45.26	1.16%	144,907
Jun 2, 2026	44.42	45.42	43.95	44.74	44.74	0.31%	167,036
Jun 1, 2026	45.31	45.35	43.48	44.60	44.60	-2.45%	448,921
May 29, 2026	46.93	47.23	45.20	45.72	45.72	-2.58%	246,147
May 28, 2026	47.42	48.38	46.55	46.93	46.93	-1.32%	280,134
May 27, 2026	46.55	47.57	46.53	47.56	47.56	2.92%	134,769
May 26, 2026	44.80	46.53	44.70	46.21	46.21	3.35%	182,307
May 22, 2026	43.94	44.82	43.37	44.71	44.71	2.24%	197,905
May 21, 2026	44.62	44.68	42.46	43.73	43.73	-3.27%	315,540
May 20, 2026	42.75	45.37	41.55	45.21	45.21	4.53%	475,978
May 19, 2026	42.60	45.64	42.00	43.25	43.25	3.35%	656,481
May 18, 2026	41.53	42.87	41.01	41.85	41.85	0.87%	201,407
May 15, 2026	42.09	42.92	41.33	41.49	41.49	-2.38%	205,081
May 14, 2026	41.22	42.73	41.14	42.50	42.50	3.51%	163,237
May 13, 2026	40.83	41.72	39.83	41.06	41.06	0.64%	257,267
May 12, 2026	41.65	41.85	40.31	40.80	40.80	-2.23%	213,706
May 11, 2026	43.38	44.24	41.69	41.73	41.73	-4.18%	236,429
May 8, 2026	43.54	44.58	41.77	43.55	43.55	-0.93%	257,380
May 7, 2026	43.59	45.66	41.77	43.96	43.96	0.99%	548,822
May 6, 2026	52.18	52.66	43.49	43.53	43.53	-11.83%	671,716
May 5, 2026	48.13	49.61	47.12	49.37	49.37	3.03%	299,180
May 4, 2026	47.48	48.85	47.29	47.92	47.92	0.25%	246,760
May 1, 2026	47.69	48.46	47.23	47.80	47.80	0.38%	164,365
Apr 30, 2026	46.15	48.41	46.15	47.62	47.62	2.17%	203,197
Apr 29, 2026	45.80	46.70	45.75	46.61	46.61	1.26%	176,231
Apr 28, 2026	46.64	47.12	45.60	46.03	46.03	-1.01%	103,352
Apr 27, 2026	46.52	47.40	46.26	46.50	46.50	-0.28%	142,459
Apr 24, 2026	46.79	47.32	46.05	46.63	46.63	-0.45%	109,532
Apr 23, 2026	46.44	47.09	46.06	46.84	46.84	1.36%	114,347
Apr 22, 2026	46.44	46.87	45.82	46.21	46.21	0.35%	106,068
Apr 21, 2026	47.27	47.68	45.99	46.05	46.05	-2.02%	161,873
Apr 20, 2026	47.18	47.88	46.80	47.00	47.00	-0.70%	136,461
Apr 17, 2026	47.88	49.58	47.16	47.33	47.33	0.57%	207,256
Apr 16, 2026	46.10	47.42	46.10	47.06	47.06	1.84%	167,378
Apr 15, 2026	46.18	46.45	44.97	46.21	46.21	-0.73%	177,299
Apr 14, 2026	46.80	46.83	45.63	46.55	46.55	-0.15%	200,673
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%	317,293
Apr 9, 2026	44.43	47.18	43.77	46.49	46.49	3.93%	324,658
Apr 8, 2026	46.00	46.84	44.53	44.73	44.73	1.20%	473,794
Apr 7, 2026	44.29	44.82	43.89	44.20	44.20	-1.52%	183,641
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%	264,866
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%	737,492
Mar 30, 2026	40.87	40.99	39.46	39.91	39.91	-1.25%	532,903
Mar 27, 2026	39.94	40.50	39.61	40.42	40.42	0.24%	217,838
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%	174,608
Mar 23, 2026	39.90	40.98	38.91	39.01	39.01	0.68%	295,301
Mar 20, 2026	38.53	38.89	37.63	38.74	38.74	0.73%	1,002,559
Mar 19, 2026	37.45	38.65	37.36	38.46	38.46	1.29%	190,310
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%	155,797
Mar 16, 2026	38.43	39.03	37.86	38.28	38.28	0.87%	164,408
Mar 13, 2026	38.41	38.65	37.49	37.95	37.95	-0.69%	243,081
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%	229,974
Mar 10, 2026	39.52	40.57	38.71	38.82	38.82	-2.63%	249,593
Mar 9, 2026	40.00	40.44	38.64	39.87	39.87	-1.41%	317,579
Mar 6, 2026	41.41	41.72	40.12	40.44	40.44	-4.13%	206,563
Mar 5, 2026	43.49	43.90	42.05	42.18	42.18	-4.18%	333,661
Mar 4, 2026	43.50	44.26	43.32	44.02	44.02	1.99%	190,208
Mar 3, 2026	41.79	43.48	41.79	43.16	43.16	0.42%	244,671
Mar 2, 2026	41.71	43.39	41.30	42.98	42.98	0.84%	205,904
Feb 27, 2026	44.62	45.08	42.40	42.62	42.62	-5.42%	516,658
Feb 26, 2026	47.01	47.10	44.49	45.06	45.06	-4.15%	409,046
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%	252,322
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%	370,001
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%	364,536
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