XPEL Inc. (XPEL)
30.93
-0.60 (-1.90%)
At close: Mar 28, 2025, 3:59 PM
31.71
2.52%
After-hours: Mar 28, 2025, 05:40 PM EDT
XPEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.40 | 31.50 | 30.14 | 30.88 | -0.65 | -2.06% | 204,492 |
| Mar 27, 2025 | 33.40 | 33.40 | 31.51 | 31.53 | -1.88 | -5.63% | 198,027 |
| Mar 26, 2025 | 33.56 | 33.87 | 32.78 | 33.41 | -0.37 | -1.10% | 155,700 |
| Mar 25, 2025 | 33.21 | 33.89 | 32.66 | 33.78 | 0.51 | 1.53% | 116,600 |
| Mar 24, 2025 | 32.92 | 33.50 | 32.70 | 33.27 | 1.00 | 3.10% | 180,343 |
| Mar 21, 2025 | 32.00 | 32.64 | 31.91 | 32.27 | 0.00 | 0.00% | 382,045 |
| Mar 20, 2025 | 31.50 | 32.42 | 31.50 | 32.27 | 0.47 | 1.48% | 163,800 |
| Mar 19, 2025 | 32.06 | 32.19 | 31.50 | 31.80 | -0.03 | -0.09% | 181,400 |
| Mar 18, 2025 | 31.91 | 32.27 | 31.25 | 31.83 | -0.32 | -1.00% | 143,504 |
| Mar 17, 2025 | 32.56 | 33.01 | 31.64 | 32.15 | -0.30 | -0.92% | 225,800 |
| Mar 14, 2025 | 30.95 | 32.51 | 30.81 | 32.45 | 1.78 | 5.80% | 226,203 |
| Mar 13, 2025 | 30.82 | 31.52 | 30.52 | 30.67 | 0.10 | 0.33% | 339,800 |
| Mar 12, 2025 | 30.60 | 31.08 | 30.33 | 30.57 | 0.27 | 0.89% | 193,400 |
| Mar 11, 2025 | 30.11 | 30.96 | 29.32 | 30.30 | 0.21 | 0.70% | 268,239 |
| Mar 10, 2025 | 30.31 | 30.89 | 29.61 | 30.09 | -0.71 | -2.31% | 331,208 |
| Mar 7, 2025 | 30.00 | 30.92 | 29.28 | 30.80 | 0.85 | 2.84% | 450,500 |
| Mar 6, 2025 | 29.72 | 30.76 | 29.30 | 29.95 | -0.39 | -1.29% | 421,900 |
| Mar 5, 2025 | 30.23 | 30.52 | 29.77 | 30.34 | 0.25 | 0.83% | 166,800 |
| Mar 4, 2025 | 30.00 | 30.70 | 29.00 | 30.09 | -0.29 | -0.95% | 309,500 |
| Mar 3, 2025 | 33.21 | 33.21 | 30.06 | 30.38 | -3.05 | -9.12% | 289,807 |
| Feb 28, 2025 | 32.01 | 33.51 | 32.01 | 33.43 | 1.42 | 4.44% | 398,323 |
| Feb 27, 2025 | 34.10 | 34.69 | 31.34 | 32.01 | -2.43 | -7.06% | 490,703 |
| Feb 26, 2025 | 33.69 | 36.66 | 33.12 | 34.44 | -5.89 | -14.60% | 767,900 |
| Feb 25, 2025 | 41.10 | 41.59 | 40.23 | 40.33 | -0.69 | -1.68% | 188,590 |
| Feb 24, 2025 | 41.27 | 41.52 | 40.17 | 41.02 | -0.33 | -0.80% | 102,200 |
| Feb 21, 2025 | 42.87 | 43.30 | 41.26 | 41.35 | -1.17 | -2.75% | 205,247 |
| Feb 20, 2025 | 42.48 | 43.60 | 42.30 | 42.52 | -0.01 | -0.02% | 164,441 |
| Feb 19, 2025 | 42.24 | 42.53 | 41.88 | 42.53 | -0.08 | -0.19% | 99,900 |
| Feb 18, 2025 | 41.65 | 42.70 | 41.41 | 42.61 | 0.99 | 2.38% | 139,531 |
| Feb 14, 2025 | 42.00 | 42.21 | 41.53 | 41.62 | -0.11 | -0.26% | 82,200 |
| Feb 13, 2025 | 41.49 | 41.95 | 41.17 | 41.73 | 0.58 | 1.41% | 101,920 |
| Feb 12, 2025 | 41.58 | 41.58 | 40.83 | 41.15 | -0.72 | -1.72% | 104,200 |
| Feb 11, 2025 | 41.26 | 42.21 | 41.26 | 41.87 | 0.30 | 0.72% | 82,700 |
| Feb 10, 2025 | 42.39 | 42.65 | 41.23 | 41.57 | -0.47 | -1.12% | 119,322 |
| Feb 7, 2025 | 43.01 | 43.01 | 41.01 | 42.04 | -0.97 | -2.26% | 143,900 |
| Feb 6, 2025 | 42.73 | 43.95 | 42.51 | 43.01 | 0.50 | 1.18% | 181,824 |
| Feb 5, 2025 | 41.12 | 43.29 | 40.74 | 42.51 | 1.39 | 3.38% | 184,533 |
| Feb 4, 2025 | 40.11 | 41.24 | 40.05 | 41.12 | 0.92 | 2.29% | 92,158 |
| Feb 3, 2025 | 40.79 | 40.79 | 38.96 | 40.20 | -1.73 | -4.13% | 149,100 |
| Jan 31, 2025 | 42.62 | 43.48 | 41.71 | 41.93 | -0.79 | -1.85% | 170,039 |
| Jan 30, 2025 | 42.73 | 43.11 | 41.94 | 42.72 | 0.48 | 1.14% | 99,700 |
| Jan 29, 2025 | 42.87 | 43.07 | 41.90 | 42.24 | -0.97 | -2.24% | 125,204 |
| Jan 28, 2025 | 42.29 | 43.44 | 41.97 | 43.21 | 0.69 | 1.62% | 87,900 |
| Jan 27, 2025 | 42.00 | 42.60 | 40.92 | 42.52 | 0.03 | 0.07% | 141,700 |
| Jan 24, 2025 | 42.98 | 42.98 | 42.04 | 42.49 | -0.29 | -0.68% | 53,500 |
| Jan 23, 2025 | 44.50 | 44.78 | 42.47 | 42.78 | -1.84 | -4.12% | 144,023 |
| Jan 22, 2025 | 43.09 | 44.66 | 43.09 | 44.62 | 1.26 | 2.91% | 113,746 |
| Jan 21, 2025 | 42.41 | 43.94 | 42.41 | 43.36 | 1.23 | 2.92% | 77,200 |
| Jan 17, 2025 | 43.25 | 43.39 | 41.81 | 42.13 | -0.43 | -1.01% | 83,140 |
| Jan 16, 2025 | 40.55 | 43.18 | 40.19 | 42.56 | 2.13 | 5.27% | 125,000 |