XPEL, Inc. (XPEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

32.13

+0.06

(+0.20%)

As of 02:32PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	32.22	32.55	31.56	32.13	32.13	282,928
03 May 2024	-	-	-	-	-	-
02 May 2024	40.00	40.75	32.51	32.86	32.86	2,287,300
01 May 2024	53.01	54.60	52.77	53.79	53.79	221,500
30 Apr 2024	54.18	54.30	51.85	52.55	52.55	260,700
29 Apr 2024	55.52	55.52	53.72	54.41	54.41	105,600
26 Apr 2024	53.50	55.42	53.50	54.74	54.74	110,700
25 Apr 2024	55.63	55.63	53.51	53.77	53.77	198,000
24 Apr 2024	54.48	55.97	53.91	55.95	55.95	165,200
23 Apr 2024	53.56	54.96	53.49	54.48	54.48	142,300
22 Apr 2024	52.90	53.63	51.97	53.57	53.57	118,200
19 Apr 2024	51.24	53.39	51.06	52.94	52.94	141,500
18 Apr 2024	52.00	53.05	51.35	51.65	51.65	141,400
17 Apr 2024	54.13	54.13	51.99	52.31	52.31	134,300
16 Apr 2024	53.61	54.40	52.60	53.46	53.46	99,800
15 Apr 2024	57.16	57.16	52.65	53.85	53.85	153,800
12 Apr 2024	58.28	58.69	56.85	57.00	57.00	148,100
11 Apr 2024	57.94	59.15	57.94	58.70	58.70	96,100
10 Apr 2024	57.86	58.90	57.26	58.52	58.52	144,200
09 Apr 2024	59.39	59.60	58.11	59.15	59.15	69,400
08 Apr 2024	59.65	59.85	58.05	59.01	59.01	104,600
05 Apr 2024	58.37	59.69	58.18	59.05	59.05	107,000
04 Apr 2024	59.88	60.49	57.63	58.41	58.41	166,200
03 Apr 2024	56.77	59.22	56.51	59.10	59.10	237,400
02 Apr 2024	55.05	57.82	54.03	57.44	57.44	256,800
01 Apr 2024	54.09	57.43	53.74	55.85	55.85	176,600
28 Mar 2024	55.85	56.71	53.88	54.02	54.02	105,400
27 Mar 2024	55.00	56.51	55.00	56.06	56.06	126,300
26 Mar 2024	53.98	54.87	53.33	54.75	54.75	211,900
25 Mar 2024	53.55	54.03	52.93	53.80	53.80	105,000
22 Mar 2024	53.21	53.26	52.22	53.20	53.20	110,000
21 Mar 2024	52.91	53.66	51.22	53.08	53.08	121,100
20 Mar 2024	49.57	52.82	49.57	52.50	52.50	102,600
19 Mar 2024	48.67	50.18	48.40	49.67	49.67	132,800
18 Mar 2024	48.75	49.65	48.58	48.67	48.67	110,600
15 Mar 2024	48.40	49.12	48.32	48.67	48.67	299,500
14 Mar 2024	49.31	49.45	48.28	48.56	48.56	110,600
13 Mar 2024	49.80	50.39	49.19	49.79	49.79	94,600
12 Mar 2024	51.50	51.50	49.88	49.88	49.88	89,900
11 Mar 2024	50.56	51.80	50.31	51.63	51.63	79,400
08 Mar 2024	50.66	52.15	50.54	50.89	50.89	84,600
07 Mar 2024	48.83	50.64	48.83	49.94	49.94	120,600
06 Mar 2024	50.67	51.21	48.06	48.83	48.83	240,400
05 Mar 2024	51.24	51.73	49.66	50.47	50.47	102,000
04 Mar 2024	52.08	52.44	51.60	51.83	51.83	129,900
01 Mar 2024	52.59	53.10	51.52	52.38	52.38	116,100
29 Feb 2024	53.07	53.42	51.64	52.58	52.58	115,000
28 Feb 2024	52.33	53.29	51.99	52.12	52.12	61,000
27 Feb 2024	54.43	54.60	51.99	52.77	52.77	119,000
26 Feb 2024	52.85	54.34	52.33	54.00	54.00	152,400
23 Feb 2024	51.13	53.25	49.87	52.98	52.98	172,000
22 Feb 2024	56.00	56.31	51.62	51.75	51.75	303,300
21 Feb 2024	54.42	56.20	52.62	55.60	55.60	177,000
20 Feb 2024	55.80	56.10	54.18	54.38	54.38	131,800
16 Feb 2024	56.29	56.69	55.78	56.24	56.24	89,600
15 Feb 2024	53.76	56.55	53.64	56.34	56.34	129,300
14 Feb 2024	52.83	53.39	52.04	53.12	53.12	83,500
13 Feb 2024	52.87	54.35	51.78	52.03	52.03	139,100
12 Feb 2024	53.94	55.16	53.94	54.83	54.83	108,400
09 Feb 2024	52.90	54.60	52.90	53.75	53.75	105,100
08 Feb 2024	52.08	53.68	52.08	52.63	52.63	99,900
07 Feb 2024	51.85	52.63	50.88	52.08	52.08	106,500
06 Feb 2024	51.36	52.49	51.14	51.77	51.77	111,700
05 Feb 2024	52.15	52.15	50.01	51.05	51.05	177,100
02 Feb 2024	54.99	54.99	52.98	52.98	52.98	99,200
01 Feb 2024	54.10	55.58	53.71	55.30	55.30	135,600
31 Jan 2024	53.69	54.58	53.31	53.45	53.45	196,700
30 Jan 2024	54.67	55.04	53.76	54.08	54.08	136,000
29 Jan 2024	54.90	55.06	53.53	54.97	54.97	106,600
26 Jan 2024	54.04	55.24	54.00	54.91	54.91	116,500
25 Jan 2024	53.08	53.55	52.50	53.47	53.47	105,300
24 Jan 2024	54.00	54.00	52.52	52.76	52.76	162,200
23 Jan 2024	54.19	54.85	51.64	53.33	53.33	146,000
22 Jan 2024	52.29	53.82	52.29	53.45	53.45	144,500
19 Jan 2024	52.21	52.21	50.54	52.01	52.01	121,400
18 Jan 2024	51.77	51.91	50.42	51.75	51.75	189,700
17 Jan 2024	51.00	51.90	50.53	51.43	51.43	134,400
16 Jan 2024	49.47	52.34	48.88	51.54	51.54	134,900
12 Jan 2024	51.36	51.47	49.35	49.96	49.96	79,400
11 Jan 2024	50.14	52.09	49.13	50.99	50.99	199,100
10 Jan 2024	50.80	51.00	49.21	50.15	50.15	106,600
09 Jan 2024	50.38	51.25	49.85	50.83	50.83	107,800
08 Jan 2024	50.96	51.35	49.79	51.14	51.14	152,200
05 Jan 2024	51.46	52.22	50.19	50.72	50.72	130,500
04 Jan 2024	51.60	52.71	50.90	51.95	51.95	175,200
03 Jan 2024	53.74	53.74	51.41	51.70	51.70	141,800
02 Jan 2024	53.35	54.69	53.14	53.85	53.85	106,000
29 Dec 2023	54.01	55.04	53.63	53.85	53.85	116,500
28 Dec 2023	54.45	54.68	53.26	54.01	54.01	61,200
27 Dec 2023	56.49	56.49	54.68	54.88	54.88	70,600
26 Dec 2023	56.61	56.64	55.55	56.22	56.22	65,300
22 Dec 2023	56.94	57.53	55.99	56.16	56.16	126,900
21 Dec 2023	56.40	57.11	55.88	56.63	56.63	174,600
20 Dec 2023	56.12	57.42	55.58	55.83	55.83	207,300
19 Dec 2023	55.23	57.12	55.23	56.40	56.40	183,700
18 Dec 2023	53.27	55.11	52.24	55.00	55.00	233,600
15 Dec 2023	54.14	54.14	52.64	53.31	53.31	391,100
14 Dec 2023	51.85	54.57	51.85	53.55	53.55	384,900
13 Dec 2023	49.40	51.88	48.68	51.26	51.26	142,900
12 Dec 2023	49.75	49.88	48.68	49.37	49.37	149,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1664+0.0012(+0.11%)

GBP/USD1.2569+0.0022(+0.18%)

Bitcoin GBP50,200.30-764.96(-1.50%)

XPEL, Inc. (XPEL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1664
+0.0012(+0.11%)

GBP/USD
1.2569
+0.0022(+0.18%)

Bitcoin GBP
50,200.30
-764.96(-1.50%)