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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.36	49.09	49.09	49.19	46.5	215,717
December 03, 2025	48.15	48.38	48.38	48.97	47.99	225,129
December 02, 2025	46.89	48	48	48.18	46.46	264,650
December 01, 2025	46.26	47	47	47.44	46.19	219,033
November 28, 2025	46.8	46.48	46.48	46.81	46.02	134,738
November 26, 2025	47.22	46.84	46.84	47.87	46.82	354,438
November 25, 2025	44.81	47.44	47.44	47.5	44.65	433,925
November 24, 2025	44.25	44.25	44.25	45.13	43.95	586,223
November 21, 2025	41.79	44.19	44.19	44.73	41.54	340,937
November 20, 2025	42.5	41.76	41.76	42.86	41.21	566,970
November 19, 2025	41.29	42.5	42.5	42.61	40.86	352,146
November 18, 2025	40.33	41.26	41.26	41.46	39.83	358,936
November 17, 2025	40.19	40.28	40.28	40.42	39.61	286,919
November 14, 2025	40.17	40.19	40.19	41.16	39.97	423,005
November 13, 2025	40	40.74	40.74	40.79	39.74	449,000
November 12, 2025	38.96	40.15	40.15	41.2	38.75	332,200
November 11, 2025	38.9	39.01	39.01	39.85	38.1	315,500
November 10, 2025	38.12	38.65	38.65	38.94	37.95	242,300
November 07, 2025	36.05	37.77	37.77	38.08	35.95	456,429
November 06, 2025	35.42	36.16	36.16	36.74	34.88	352,100
November 05, 2025	35.79	35.31	35.31	37.33	31.88	453,800
November 04, 2025	34.4	34.98	34.98	35.21	33.7	272,800
November 03, 2025	34.1	34.61	34.61	34.92	33.71	136,600
October 31, 2025	34.77	34.1	34.1	34.99	33.56	431,000
October 30, 2025	35.28	34.63	34.63	35.5	33.9	368,200
October 29, 2025	36.42	35.55	35.55	36.77	35.07	338,500
October 28, 2025	36	36.93	36.93	37.71	35.84	906,434
October 27, 2025	35.69	36	36	36.42	35.42	232,400
October 24, 2025	36.18	35.68	35.68	36.51	35.62	117,018
October 23, 2025	35.33	35.75	35.75	36.56	35.33	197,484
October 22, 2025	35.65	35.36	35.36	36	35.25	142,241
October 21, 2025	34.77	35.78	35.78	35.86	34.77	145,415
October 20, 2025	34.79	34.65	34.65	35.24	34.52	152,971
October 17, 2025	34.5	34.54	34.54	34.96	34.38	199,116
October 16, 2025	35.04	34.67	34.67	35.35	34.28	137,846
October 15, 2025	34.32	34.92	34.92	34.98	34.1	120,863
October 14, 2025	33.76	34.12	34.12	34.79	33.71	123,600
October 13, 2025	34.33	34.23	34.23	34.71	33.82	141,530
October 10, 2025	34.23	33.92	33.92	34.48	33.33	295,435
October 09, 2025	34.41	34.04	34.04	34.79	33.7	279,319
October 08, 2025	33.82	34.47	34.47	35.17	33.8	197,208
October 07, 2025	33.71	33.78	33.78	34.43	33	716,500
October 06, 2025	33.81	33.56	33.56	34.14	33.52	207,832
October 03, 2025	34.61	33.61	33.61	35.02	33.59	248,042
October 02, 2025	33.21	34.35	34.35	34.45	33.15	218,707
October 01, 2025	32.91	33.25	33.25	33.42	32.62	257,200
September 30, 2025	32.78	33.07	33.07	33.68	32.53	227,043
September 29, 2025	32.54	32.83	32.83	33.05	31.87	357,705
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

XPEL, Inc. (XPEL) NASDAQ