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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	37.51	38.74	38.74	38.83	37.44	177,013
July 01, 2025	35.7	37.35	37.35	37.97	35.42	143,386
June 30, 2025	36.55	35.9	35.9	36.6	35.82	131,835
June 27, 2025	36.15	36.39	36.39	36.61	35.83	313,000
June 26, 2025	35.76	35.82	35.82	35.96	34.93	140,500
June 25, 2025	36.35	35.53	35.53	36.45	34.98	339,091
June 24, 2025	36.55	36.38	36.38	36.57	34.99	298,809
June 23, 2025	36.03	36.12	36.12	36.49	35.47	283,731
June 20, 2025	36.5	36.15	36.15	36.5	35.35	272,941
June 18, 2025	36.24	36.14	36.14	36.71	36.07	169,000
June 17, 2025	37.07	36.31	36.31	37.78	36.12	175,436
June 16, 2025	36.52	37.58	37.58	37.58	36.38	140,200
June 13, 2025	36.23	36.22	36.22	36.87	35.83	152,200
June 12, 2025	37.27	37.02	37.02	37.6	36.85	92,921
June 11, 2025	37.93	37.66	37.66	37.94	37.49	94,300
June 10, 2025	37.71	37.75	37.75	38.17	37.59	92,202
June 09, 2025	37.2	37.57	37.57	38.31	37.16	105,537
June 06, 2025	37.13	36.95	36.95	37.47	36.57	118,000
June 05, 2025	36.32	36.61	36.61	36.89	36.13	120,000
June 04, 2025	37.15	36.23	36.23	37.67	36.22	166,400
June 03, 2025	35.78	37.1	37.1	37.15	35.49	174,648
June 02, 2025	35.9	35.72	35.72	36.05	34.98	146,400
May 30, 2025	36.09	35.97	35.97	36.35	35.73	222,300
May 29, 2025	36.29	36.52	36.52	36.67	35.62	129,300
May 28, 2025	36.17	35.83	35.83	36.23	35.7	137,700
May 27, 2025	35.19	36.24	36.24	36.28	34.67	162,731
May 23, 2025	34.63	34.49	34.49	35.16	34.35	161,607
May 22, 2025	35.66	35.61	35.61	35.93	34.88	176,820
May 21, 2025	37.06	35.84	35.84	37.24	35.63	229,803

XPEL, Inc. (XPEL) NASDAQ