XPEL, Inc. (XPEL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

54.48

+0.91

(+1.70%)

At close: 04:00PM EDT

53.60

-0.88

(-1.62%)

After hours:

04:06PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	53.56	54.96	53.49	54.48	54.48	140,765
Apr 22, 2024	52.90	53.63	51.97	53.57	53.57	118,200
Apr 19, 2024	51.24	53.39	51.06	52.94	52.94	141,500
Apr 18, 2024	52.00	53.05	51.35	51.65	51.65	141,400
Apr 17, 2024	54.13	54.13	51.99	52.31	52.31	134,300
Apr 16, 2024	53.61	54.40	52.60	53.46	53.46	99,800
Apr 15, 2024	57.16	57.16	52.65	53.85	53.85	153,800
Apr 12, 2024	58.28	58.69	56.85	57.00	57.00	148,100
Apr 11, 2024	57.94	59.15	57.94	58.70	58.70	96,100
Apr 10, 2024	57.86	58.90	57.26	58.52	58.52	144,200
Apr 09, 2024	59.39	59.60	58.11	59.15	59.15	69,400
Apr 08, 2024	59.65	59.85	58.05	59.01	59.01	104,600
Apr 05, 2024	58.37	59.69	58.18	59.05	59.05	107,000
Apr 04, 2024	59.88	60.49	57.63	58.41	58.41	166,200
Apr 03, 2024	56.77	59.22	56.51	59.10	59.10	237,400
Apr 02, 2024	55.05	57.82	54.03	57.44	57.44	256,800
Apr 01, 2024	54.09	57.43	53.74	55.85	55.85	176,600
Mar 28, 2024	55.85	56.71	53.88	54.02	54.02	105,400
Mar 27, 2024	55.00	56.51	55.00	56.06	56.06	126,300
Mar 26, 2024	53.98	54.87	53.33	54.75	54.75	211,900
Mar 25, 2024	53.55	54.03	52.93	53.80	53.80	105,000
Mar 22, 2024	53.21	53.26	52.22	53.20	53.20	110,000
Mar 21, 2024	52.91	53.66	51.22	53.08	53.08	121,100
Mar 20, 2024	49.57	52.82	49.57	52.50	52.50	102,600
Mar 19, 2024	48.67	50.18	48.40	49.67	49.67	132,800
Mar 18, 2024	48.75	49.65	48.58	48.67	48.67	110,600
Mar 15, 2024	48.40	49.12	48.32	48.67	48.67	299,500
Mar 14, 2024	49.31	49.45	48.28	48.56	48.56	110,600
Mar 13, 2024	49.80	50.39	49.19	49.79	49.79	94,600
Mar 12, 2024	51.50	51.50	49.88	49.88	49.88	89,900
Mar 11, 2024	50.56	51.80	50.31	51.63	51.63	79,400
Mar 08, 2024	50.66	52.15	50.54	50.89	50.89	84,600
Mar 07, 2024	48.83	50.64	48.83	49.94	49.94	120,600
Mar 06, 2024	50.67	51.21	48.06	48.83	48.83	240,400
Mar 05, 2024	51.24	51.73	49.66	50.47	50.47	102,000
Mar 04, 2024	52.08	52.44	51.60	51.83	51.83	129,900
Mar 01, 2024	52.59	53.10	51.52	52.38	52.38	116,100
Feb 29, 2024	53.07	53.42	51.64	52.58	52.58	115,000
Feb 28, 2024	52.33	53.29	51.99	52.12	52.12	61,000
Feb 27, 2024	54.43	54.60	51.99	52.77	52.77	119,000
Feb 26, 2024	52.85	54.34	52.33	54.00	54.00	152,400
Feb 23, 2024	51.13	53.25	49.87	52.98	52.98	172,000
Feb 22, 2024	56.00	56.31	51.62	51.75	51.75	303,300
Feb 21, 2024	54.42	56.20	52.62	55.60	55.60	177,000
Feb 20, 2024	55.80	56.10	54.18	54.38	54.38	131,800
Feb 16, 2024	56.29	56.69	55.78	56.24	56.24	89,600
Feb 15, 2024	53.76	56.55	53.64	56.34	56.34	129,300
Feb 14, 2024	52.83	53.39	52.04	53.12	53.12	83,500
Feb 13, 2024	52.87	54.35	51.78	52.03	52.03	139,100
Feb 12, 2024	53.94	55.16	53.94	54.83	54.83	108,400
Feb 09, 2024	52.90	54.60	52.90	53.75	53.75	105,100
Feb 08, 2024	52.08	53.68	52.08	52.63	52.63	99,900
Feb 07, 2024	51.85	52.63	50.88	52.08	52.08	106,500
Feb 06, 2024	51.36	52.49	51.14	51.77	51.77	111,700
Feb 05, 2024	52.15	52.15	50.01	51.05	51.05	177,100
Feb 02, 2024	54.99	54.99	52.98	52.98	52.98	99,200
Feb 01, 2024	54.10	55.58	53.71	55.30	55.30	135,600
Jan 31, 2024	53.69	54.58	53.31	53.45	53.45	196,700
Jan 30, 2024	54.67	55.04	53.76	54.08	54.08	136,000
Jan 29, 2024	54.90	55.06	53.53	54.97	54.97	106,600
Jan 26, 2024	54.04	55.24	54.00	54.91	54.91	116,500
Jan 25, 2024	53.08	53.55	52.50	53.47	53.47	105,300
Jan 24, 2024	54.00	54.00	52.52	52.76	52.76	162,200
Jan 23, 2024	54.19	54.85	51.64	53.33	53.33	146,000
Jan 22, 2024	52.29	53.82	52.29	53.45	53.45	144,500
Jan 19, 2024	52.21	52.21	50.54	52.01	52.01	121,400
Jan 18, 2024	51.77	51.91	50.42	51.75	51.75	189,700
Jan 17, 2024	51.00	51.90	50.53	51.43	51.43	134,400
Jan 16, 2024	49.47	52.34	48.88	51.54	51.54	134,900
Jan 12, 2024	51.36	51.47	49.35	49.96	49.96	79,400
Jan 11, 2024	50.14	52.09	49.13	50.99	50.99	199,100
Jan 10, 2024	50.80	51.00	49.21	50.15	50.15	106,600
Jan 09, 2024	50.38	51.25	49.85	50.83	50.83	107,800
Jan 08, 2024	50.96	51.35	49.79	51.14	51.14	152,200
Jan 05, 2024	51.46	52.22	50.19	50.72	50.72	130,500
Jan 04, 2024	51.60	52.71	50.90	51.95	51.95	175,200
Jan 03, 2024	53.74	53.74	51.41	51.70	51.70	141,800
Jan 02, 2024	53.35	54.69	53.14	53.85	53.85	106,000
Dec 29, 2023	54.01	55.04	53.63	53.85	53.85	116,500
Dec 28, 2023	54.45	54.68	53.26	54.01	54.01	61,200
Dec 27, 2023	56.49	56.49	54.68	54.88	54.88	70,600
Dec 26, 2023	56.61	56.64	55.55	56.22	56.22	65,300
Dec 22, 2023	56.94	57.53	55.99	56.16	56.16	126,900
Dec 21, 2023	56.40	57.11	55.88	56.63	56.63	174,600
Dec 20, 2023	56.12	57.42	55.58	55.83	55.83	207,300
Dec 19, 2023	55.23	57.12	55.23	56.40	56.40	183,700
Dec 18, 2023	53.27	55.11	52.24	55.00	55.00	233,600
Dec 15, 2023	54.14	54.14	52.64	53.31	53.31	391,100
Dec 14, 2023	51.85	54.57	51.85	53.55	53.55	384,900
Dec 13, 2023	49.40	51.88	48.68	51.26	51.26	142,900
Dec 12, 2023	49.75	49.88	48.68	49.37	49.37	149,700
Dec 11, 2023	49.31	49.90	48.72	49.69	49.69	101,000
Dec 08, 2023	49.31	49.97	49.06	49.13	49.13	108,400
Dec 07, 2023	48.44	49.30	47.58	49.29	49.29	125,200
Dec 06, 2023	48.17	50.23	47.81	48.55	48.55	148,700
Dec 05, 2023	48.12	48.25	47.12	47.62	47.62	132,900
Dec 04, 2023	46.76	48.47	46.76	48.20	48.20	90,800
Dec 01, 2023	45.49	46.92	45.38	46.91	46.91	137,900
Nov 30, 2023	45.80	45.80	44.99	45.70	45.70	130,600
Nov 29, 2023	47.06	47.72	45.26	45.51	45.51	168,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7322+0.0002(+0.02%)

CRUDE OIL83.46+0.10(+0.12%)

Bitcoin CAD91,244.73-470.39(-0.51%)

XPEL, Inc. (XPEL)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7322
+0.0002(+0.02%)

CRUDE OIL
83.46
+0.10(+0.12%)

Bitcoin CAD
91,244.73
-470.39(-0.51%)