XPEL, Inc. XPEL
NASDAQ · United States · Consumer Durables
$44.56+0.39 (+0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.56 | +0.88% | $44.18 | $45.04 | $43.65 | 148.20K |
| 2026-09-30 | $44.17 | -0.02% | $44.25 | $44.81 | $43.59 | 167.90K |
| 2026-09-29 | $44.18 | +2.84% | $42.96 | $44.58 | $42.66 | 212.30K |
| 2026-09-28 | $42.96 | -1.20% | $43.06 | $43.60 | $42.68 | 364.70K |
| 2026-09-25 | $43.48 | -0.62% | $43.80 | $43.86 | $42.94 | 223.70K |
| 2026-09-24 | $43.75 | -1.73% | $44.22 | $44.22 | $42.56 | 261.90K |
| 2026-09-23 | $44.52 | -3.82% | $45.84 | $45.84 | $44.48 | 143.50K |
| 2026-09-22 | $46.29 | +1.71% | $47.00 | $47.00 | $45.25 | 110.60K |
| 2026-09-21 | $45.51 | +1.70% | $45.09 | $46.00 | $44.22 | 187.50K |
| 2026-09-18 | $44.75 | +0.77% | $44.32 | $45.23 | $44.06 | 368.90K |
| 2026-09-17 | $44.41 | -2.91% | $46.38 | $46.38 | $44.35 | 138.50K |
| 2026-09-16 | $45.74 | -0.74% | $46.31 | $46.59 | $45.62 | 126.00K |
| 2026-09-15 | $46.08 | -1.48% | $46.50 | $46.58 | $45.92 | 159.50K |
| 2026-09-14 | $46.77 | -0.91% | $47.17 | $47.26 | $45.82 | 144.10K |
| 2026-09-11 | $47.20 | -1.79% | $48.72 | $49.06 | $47.14 | 205.50K |
| 2026-09-10 | $48.06 | -1.50% | $48.42 | $48.51 | $46.89 | 278.50K |
| 2026-09-09 | $48.79 | -2.26% | $49.50 | $50.27 | $48.47 | 190.00K |
| 2026-09-08 | $49.92 | -2.97% | $51.05 | $51.05 | $49.71 | 146.20K |
| 2026-09-04 | $51.45 | +1.08% | $50.30 | $51.55 | $50.30 | 119.30K |
| 2026-09-03 | $50.90 | +2.70% | $50.07 | $50.98 | $49.47 | 269.70K |
| 2026-09-02 | $49.56 | +2.89% | $48.39 | $50.37 | $48.05 | 187.50K |
| 2026-09-01 | $48.17 | -2.21% | $48.70 | $49.37 | $48.01 | 197.60K |
| 2026-08-31 | $49.26 | -1.00% | $49.82 | $50.52 | $48.93 | 199.20K |
| 2026-08-28 | $49.76 | -1.83% | $50.53 | $50.59 | $49.25 | 162.00K |
| 2026-08-27 | $50.69 | -0.16% | $50.23 | $50.93 | $49.90 | 165.00K |
| 2026-08-26 | $50.77 | +1.10% | $50.25 | $51.00 | $49.88 | 172.20K |
| 2026-08-25 | $50.22 | -0.71% | $51.06 | $51.21 | $50.13 | 179.50K |
| 2026-08-24 | $50.58 | -1.48% | $51.30 | $51.44 | $50.33 | 125.70K |
| 2026-08-21 | $51.34 | +1.95% | $50.92 | $51.63 | $50.43 | 118.60K |
| 2026-08-20 | $50.36 | -1.39% | $50.69 | $51.10 | $49.65 | 164.20K |
| 2026-08-19 | $51.07 | +2.69% | $50.31 | $51.75 | $50.30 | 182.30K |
| 2026-08-18 | $49.73 | -0.53% | $49.87 | $50.41 | $49.02 | 137.40K |
| 2026-08-17 | $49.99 | -0.01% | $49.64 | $50.74 | $49.50 | 139.90K |
| 2026-08-14 | $50.00 | -0.54% | $50.64 | $51.01 | $49.31 | 191.30K |
| 2026-08-13 | $50.27 | +2.51% | $49.43 | $50.32 | $49.09 | 167.60K |
| 2026-08-12 | $49.04 | +2.34% | $47.92 | $49.38 | $47.60 | 207.10K |
| 2026-08-11 | $47.92 | +0.59% | $47.70 | $48.86 | $47.57 | 141.40K |
| 2026-08-10 | $47.64 | -4.85% | $50.00 | $50.06 | $47.51 | 318.10K |
| 2026-08-07 | $50.07 | +5.01% | $47.60 | $50.53 | $46.73 | 352.90K |
| 2026-08-06 | $47.68 | -5.19% | $50.43 | $50.44 | $46.85 | 391.90K |
| 2026-08-05 | $50.29 | +9.54% | $49.00 | $52.05 | $48.77 | 540.10K |
| 2026-08-04 | $45.91 | +2.25% | $44.90 | $47.27 | $44.62 | 485.20K |
| 2026-08-03 | $44.90 | +1.19% | $44.64 | $45.47 | $43.67 | 206.60K |
| 2026-07-31 | $44.37 | +0.50% | $43.76 | $44.58 | $42.92 | 135.50K |
| 2026-07-30 | $44.15 | -0.47% | $44.46 | $44.46 | $43.41 | 164.40K |
| 2026-07-29 | $44.36 | +0.97% | $44.06 | $44.95 | $43.33 | 197.90K |
| 2026-07-28 | $43.94 | +2.25% | $43.58 | $44.49 | $43.58 | 184.30K |
| 2026-07-27 | $42.97 | +0.56% | $42.90 | $44.68 | $42.58 | 233.30K |
| 2026-07-24 | $42.73 | +0.68% | $42.48 | $42.97 | $40.54 | 441.20K |
| 2026-07-23 | $42.44 | -0.42% | $41.97 | $43.20 | $41.51 | 273.70K |
| 2026-07-22 | $42.62 | -0.58% | $42.74 | $43.17 | $42.21 | 130.50K |
| 2026-07-21 | $42.87 | -1.72% | $43.58 | $43.60 | $41.70 | 222.00K |
| 2026-07-20 | $43.62 | +0.86% | $43.35 | $43.84 | $42.30 | 205.30K |
| 2026-07-17 | $43.25 | -5.17% | $44.87 | $45.44 | $43.21 | 178.80K |
| 2026-07-16 | $45.61 | +1.38% | $45.06 | $46.49 | $44.93 | 167.10K |
| 2026-07-15 | $44.99 | +1.76% | $44.28 | $46.23 | $44.04 | 205.30K |
| 2026-07-14 | $44.21 | -1.14% | $45.11 | $45.39 | $44.01 | 146.40K |
| 2026-07-13 | $44.72 | +0.52% | $44.49 | $44.79 | $43.88 | 161.40K |
| 2026-07-10 | $44.49 | -1.51% | $45.17 | $46.44 | $44.33 | 149.90K |
| 2026-07-09 | $45.17 | +1.05% | $44.50 | $45.78 | $43.95 | 273.60K |
| 2026-07-08 | $44.70 | -10.67% | $49.65 | $49.65 | $44.09 | 502.10K |
| 2026-07-07 | $50.04 | -0.02% | $50.10 | $50.28 | $49.20 | 175.80K |
| 2026-07-06 | $50.05 | +3.15% | $48.52 | $50.14 | $48.22 | 133.70K |
| 2026-07-02 | $48.52 | -0.82% | $49.10 | $49.44 | $48.31 | 207.80K |
| 2026-07-01 | $48.92 | -1.37% | $49.71 | $50.20 | $48.80 | 248.70K |
| 2026-06-30 | $49.60 | +1.62% | $48.73 | $49.92 | $48.56 | 218.00K |
| 2026-06-29 | $48.81 | -1.13% | $49.25 | $49.28 | $47.44 | 399.40K |
| 2026-06-26 | $49.37 | +3.07% | $47.74 | $49.58 | $47.19 | 777.80K |
| 2026-06-25 | $47.90 | +4.49% | $45.84 | $47.90 | $45.51 | 374.60K |
| 2026-06-24 | $45.84 | -0.26% | $46.25 | $47.00 | $45.46 | 271.90K |
| 2026-06-23 | $45.96 | +0.37% | $45.75 | $46.25 | $45.05 | 167.10K |
| 2026-06-22 | $45.79 | +0.75% | $45.34 | $46.45 | $45.01 | 218.50K |
| 2026-06-18 | $45.45 | +0.46% | $45.74 | $46.78 | $44.99 | 445.60K |
| 2026-06-17 | $45.24 | +0.85% | $44.76 | $46.40 | $44.56 | 420.50K |
| 2026-06-16 | $44.86 | -1.41% | $45.26 | $45.93 | $44.51 | 210.30K |
| 2026-06-15 | $45.50 | +0.82% | $45.10 | $45.64 | $44.50 | 199.00K |
| 2026-06-12 | $45.13 | -1.85% | $46.00 | $46.93 | $45.09 | 269.10K |
| 2026-06-11 | $45.98 | +1.48% | $45.64 | $46.67 | $45.49 | 321.70K |
| 2026-06-10 | $45.31 | -1.13% | $46.04 | $46.88 | $45.21 | 132.90K |
| 2026-06-09 | $45.83 | +2.14% | $45.58 | $46.67 | $44.44 | 224.40K |
| 2026-06-08 | $44.87 | +0.70% | $45.19 | $46.20 | $43.72 | 120.00K |
| 2026-06-05 | $44.56 | -3.13% | $45.81 | $46.53 | $44.29 | 249.60K |
| 2026-06-04 | $46.00 | +1.64% | $45.50 | $46.02 | $44.59 | 143.70K |
| 2026-06-03 | $45.26 | +1.16% | $44.17 | $45.35 | $44.17 | 144.90K |
| 2026-06-02 | $44.74 | +0.31% | $44.42 | $45.42 | $43.95 | 167.00K |
| 2026-06-01 | $44.60 | -2.45% | $45.31 | $45.35 | $43.47 | 448.90K |
| 2026-05-29 | $45.72 | -2.58% | $46.93 | $47.23 | $45.20 | 246.10K |
| 2026-05-28 | $46.93 | -1.32% | $47.42 | $48.38 | $46.55 | 280.10K |
| 2026-05-27 | $47.56 | +2.92% | $46.55 | $47.57 | $46.53 | 134.80K |
| 2026-05-26 | $46.21 | +3.35% | $44.80 | $46.53 | $44.70 | 182.30K |