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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50	51.2	51.2	51.79	49.79	370,001
February 19, 2026	50.05	50.16	50.16	51	49.95	261,314
February 18, 2026	52.23	50.15	50.15	52.7	49.78	364,536
February 17, 2026	53.63	52.21	52.21	53.63	52	236,431
February 13, 2026	53.95	53.72	53.72	54.8	53.37	163,918
February 12, 2026	55.25	53.88	53.88	55.91	53.2	158,612
February 11, 2026	52.9	54.95	54.95	55.28	52.4	273,700
February 10, 2026	52.3	52.85	52.85	53.3	51.98	132,300
February 09, 2026	52.19	52	52	52.48	50.87	189,413
February 06, 2026	51.75	51.93	51.93	52.32	50.35	286,828
February 05, 2026	53.41	51.43	51.43	54	51.32	441,706
February 04, 2026	53.7	53.78	53.78	54	52.16	235,500
February 03, 2026	53.05	53.27	53.27	53.94	52.58	227,249
February 02, 2026	51.55	52.97	52.97	54.32	50.75	219,030
January 30, 2026	52.6	51.51	51.51	52.89	51.44	216,641
January 29, 2026	52.31	52.59	52.59	52.86	51.84	233,800
January 28, 2026	53.14	52.23	52.23	53.37	51.9	178,000
January 27, 2026	53.32	52.6	52.6	54	52.58	112,301
January 26, 2026	53.92	53.49	53.49	54	53.13	228,400
January 23, 2026	53.87	53.96	53.96	54.9	52.94	126,111
January 22, 2026	55.14	54.22	54.22	55.84	53.78	204,722
January 21, 2026	52.58	54.95	54.95	55.16	52.58	168,533
January 20, 2026	53.3	52.12	52.12	53.66	51.93	131,500
January 16, 2026	54.4	54.25	54.25	54.91	53.8	211,810
January 15, 2026	53.63	54.3	54.3	54.86	53.38	121,729
January 14, 2026	54.5	53.33	53.33	54.99	53.13	148,128
January 13, 2026	54.48	54.41	54.41	54.99	53.54	126,729
January 12, 2026	53.65	54.3	54.3	54.99	53.31	124,120
January 09, 2026	54.69	53.86	53.86	55.13	52.76	205,621
January 08, 2026	52.28	54.63	54.63	55.35	52.28	241,203
January 07, 2026	52.05	52.55	52.55	53.33	51.69	199,804
January 06, 2026	50.52	51.83	51.83	51.85	50.15	148,700
January 05, 2026	50.18	50.92	50.92	52.01	50.18	194,400
January 02, 2026	49.84	50.24	50.24	50.39	49.03	184,050
December 31, 2025	52.08	49.91	49.91	52.08	49.8	184,972
December 30, 2025	52.87	52.12	52.12	53.08	52.08	201,713
December 29, 2025	51.8	53	53	53.02	51.8	272,400
December 26, 2025	51.7	52.06	52.06	52.39	51.68	170,618
December 24, 2025	52.24	51.69	51.69	52.24	51.4	70,245
December 23, 2025	50.76	52.18	52.18	52.22	50.76	147,594
December 22, 2025	51.09	50.8	50.8	51.92	50.74	200,800
December 19, 2025	51	51	51	51.77	50.42	458,902
December 18, 2025	50.34	50.98	50.98	51.19	48.55	269,708
December 17, 2025	49.91	50.03	50.03	51.29	49.91	176,800
December 16, 2025	50.11	50.05	50.05	50.78	49.51	230,000
December 15, 2025	51	50.22	50.22	51.32	49.62	312,600
December 12, 2025	50.6	50.48	50.48	51.64	50.15	278,853
December 11, 2025	50.74	50.13	50.13	51.12	49.71	246,616
December 10, 2025	48.86	50.39	50.39	50.85	48.78	295,200
December 09, 2025	48.72	48.78	48.78	49.95	48.54	123,365
December 08, 2025	49.3	48.97	48.97	49.38	48.59	175,000
December 05, 2025	49.28	49.18	49.18	50	49.08	175,700
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

XPEL, Inc. (XPEL) NASDAQ