XPEL, Inc. - XPEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.23	32.35	32.35	33.02	32.09	151,437
September 25, 2025	32.15	32.17	32.17	32.24	31.5	243,600
September 24, 2025	33.33	32.48	32.48	33.51	32.35	185,700
September 23, 2025	33.19	33.45	33.45	34.01	32.93	238,927
September 22, 2025	32.96	32.94	32.94	34.02	32.46	440,248
September 19, 2025	33.62	33.12	33.12	33.71	32.75	821,120
September 18, 2025	33.71	33.46	33.46	34.44	33.16	256,700
September 17, 2025	33.46	33.29	33.29	34.52	33.05	288,500
September 16, 2025	34.31	33.37	33.32	34.36	33	287,273
September 15, 2025	34.98	34.32	34.32	35.34	34.23	192,566
September 12, 2025	35.8	34.68	34.68	37.76	34.26	242,333
September 11, 2025	35.76	35.9	35.9	36.82	35.76	184,000
September 10, 2025	37.02	35.76	35.76	37.12	35.69	177,700
September 09, 2025	38.35	37.23	37.23	38.52	36.9	141,048
September 08, 2025	35.7	38.48	38.48	39.21	35.44	304,844
September 05, 2025	35.97	35.68	35.68	36.9	35.56	85,400
September 04, 2025	35.18	35.88	35.88	35.96	34.35	121,300
September 03, 2025	36	35.16	35.16	36.36	35.03	122,410
September 02, 2025	36.46	36.28	36.28	36.6	35.77	121,660
August 29, 2025	37.85	37.16	37.16	37.89	36.75	198,300
August 28, 2025	37.66	37.82	37.82	38.24	37.07	149,223
August 27, 2025	37.97	37.5	37.5	38.3	37.45	92,696
August 26, 2025	38.27	38.13	38.13	38.45	37.94	146,800
August 25, 2025	38.3	38.24	38.24	38.77	37.99	146,939
August 22, 2025	37.05	38.59	38.59	38.87	36.93	144,900
August 21, 2025	36.54	36.7	36.7	36.95	35.76	117,122
August 20, 2025	37.63	36.93	36.93	37.63	36.61	127,306
August 19, 2025	37.68	37.78	37.78	38.46	37.46	101,706
August 18, 2025	37.28	37.78	37.78	38.67	37.02	223,200
August 15, 2025	37.94	37.34	37.34	38.23	37.15	113,039
August 14, 2025	37.65	37.73	37.73	37.99	36.83	137,469
August 13, 2025	37.71	38.45	38.45	38.68	37.48	237,509
August 12, 2025	35.03	37.46	37.46	37.59	34.53	253,200
August 11, 2025	33.65	34.67	34.67	34.82	33.15	280,600
August 08, 2025	35.03	33.58	33.58	35.45	33.47	243,024
August 07, 2025	34.74	34.92	34.92	35.57	33.87	458,910
August 06, 2025	36.98	34.52	34.52	36.98	32.75	533,119
August 05, 2025	33.52	32.75	32.75	33.62	32.74	237,192
August 04, 2025	31.82	33.23	33.23	33.56	31.59	293,100
August 01, 2025	32	31.49	31.49	32.35	31.28	306,655
July 31, 2025	32.81	32.69	32.69	33.92	32.21	163,746
July 30, 2025	33.88	32.86	32.86	34.6	32.83	118,704
July 29, 2025	34.72	33.72	33.72	34.75	33.67	162,334
July 28, 2025	35.37	34.58	34.58	35.57	34.55	132,700
July 25, 2025	36.02	35.35	35.35	36.02	35.25	92,810
July 24, 2025	34.82	35.65	35.65	35.84	34.7	153,408
July 23, 2025	34.47	35.62	35.62	35.9	34.17	124,800
July 22, 2025	34.21	34.01	34.01	34.59	34	116,089
July 21, 2025	34.66	34.01	34.01	35.09	34	89,429
July 18, 2025	35.38	34.3	34.3	35.38	34.24	87,900
July 17, 2025	35.06	34.99	34.99	35.75	34.92	125,600
July 16, 2025	35.41	34.82	34.82	35.51	34.42	129,700
July 15, 2025	35.8	35.05	35.05	35.94	34.33	256,993
July 14, 2025	35.47	35.58	35.58	35.86	35.06	148,100
July 11, 2025	37.39	35.46	35.46	37.39	34.94	155,303
July 10, 2025	37.8	37.75	37.75	38.64	37.58	103,075
July 09, 2025	38.79	37.98	37.98	38.79	37.41	198,800
July 08, 2025	38.5	38.58	38.58	39.16	37.66	205,100
July 07, 2025	38.68	38.17	38.17	39.24	38.03	120,800
July 03, 2025	39.1	39.34	39.34	39.46	38.31	114,600

XPEL, Inc. (XPEL) NASDAQ