XPEL, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	142,450
Apr 24, 2026	46.79	47.32	46.05	46.63	46.63	-0.45%	87,924
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%	161,843
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%	207,247
Apr 16, 2026	46.10	47.42	46.10	47.06	47.06	1.84%	167,373
Apr 15, 2026	46.18	46.45	44.97	46.21	46.21	-0.73%	177,269
Apr 14, 2026	46.80	46.83	45.63	46.55	46.55	-0.15%	199,537
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%	317,292
Apr 9, 2026	44.43	47.18	43.77	46.49	46.49	3.93%	324,650
Apr 8, 2026	46.00	46.84	44.53	44.73	44.73	1.20%	473,788
Apr 7, 2026	44.29	44.82	43.89	44.20	44.20	-1.52%	183,342
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%	264,865
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%	737,067
Mar 30, 2026	40.87	40.99	39.46	39.91	39.91	-1.25%	513,584
Mar 27, 2026	39.94	40.50	39.61	40.42	40.42	0.24%	216,078
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%	174,411
Mar 23, 2026	39.90	40.98	38.91	39.01	39.01	0.68%	294,177
Mar 20, 2026	38.53	38.89	37.63	38.74	38.74	0.73%	997,797
Mar 19, 2026	37.45	38.65	37.36	38.46	38.46	1.29%	182,040
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%	155,790
Mar 16, 2026	38.43	39.03	37.86	38.28	38.28	0.87%	164,403
Mar 13, 2026	38.41	38.65	37.49	37.95	37.95	-0.69%	242,739
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%	229,921
Mar 10, 2026	39.52	40.57	38.71	38.82	38.82	-2.63%	248,018
Mar 9, 2026	40.00	40.44	38.64	39.87	39.87	-1.41%	317,415
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