XPEL, Inc.XPELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $51.55 | $54.32 | $50.75 | $52.97 | 218,978 |
| 1/30/2026 | $52.60 | $52.89 | $51.44 | $51.51 | 216,641 |
| 1/29/2026 | $52.31 | $52.86 | $51.84 | $52.59 | 233,800 |
| 1/28/2026 | $53.14 | $53.37 | $51.90 | $52.23 | 178,000 |
| 1/27/2026 | $53.32 | $54.00 | $52.58 | $52.60 | 112,301 |
| 1/26/2026 | $53.92 | $54.00 | $53.13 | $53.49 | 228,400 |
| 1/23/2026 | $53.87 | $54.90 | $52.94 | $53.96 | 126,111 |
| 1/22/2026 | $55.14 | $55.84 | $53.78 | $54.22 | 204,733 |
| 1/21/2026 | $52.58 | $55.16 | $52.58 | $54.95 | 168,533 |
| 1/20/2026 | $53.30 | $53.66 | $51.93 | $52.12 | 131,500 |
| 1/16/2026 | $54.40 | $54.91 | $53.80 | $54.25 | 211,810 |
| 1/15/2026 | $53.63 | $54.86 | $53.38 | $54.30 | 121,729 |
| 1/14/2026 | $54.50 | $54.99 | $53.13 | $53.33 | 148,128 |
| 1/13/2026 | $54.48 | $54.99 | $53.54 | $54.41 | 126,729 |
| 1/12/2026 | $53.65 | $54.99 | $53.31 | $54.30 | 124,120 |
| 1/9/2026 | $54.69 | $55.13 | $52.76 | $53.86 | 205,621 |
| 1/8/2026 | $52.28 | $55.35 | $52.28 | $54.63 | 241,203 |
| 1/7/2026 | $52.05 | $53.33 | $51.69 | $52.55 | 199,804 |
| 1/6/2026 | $50.52 | $51.85 | $50.15 | $51.83 | 148,700 |
| 1/5/2026 | $50.18 | $52.01 | $50.18 | $50.92 | 194,400 |
| 1/2/2026 | $49.84 | $50.39 | $49.03 | $50.24 | 184,050 |
| 12/31/2025 | $52.08 | $52.08 | $49.80 | $49.91 | 184,972 |
| 12/30/2025 | $52.87 | $53.08 | $52.08 | $52.12 | 201,713 |
| 12/29/2025 | $51.80 | $53.02 | $51.80 | $53.00 | 272,400 |
| 12/26/2025 | $51.70 | $52.39 | $51.68 | $52.06 | 170,618 |
| 12/24/2025 | $52.24 | $52.24 | $51.40 | $51.69 | 70,245 |
| 12/23/2025 | $50.76 | $52.23 | $50.76 | $52.18 | 160,048 |
| 12/22/2025 | $51.09 | $51.92 | $50.74 | $50.80 | 200,800 |
| 12/19/2025 | $51.00 | $51.77 | $50.42 | $51.00 | 540,000 |
| 12/18/2025 | $50.34 | $51.19 | $48.55 | $50.98 | 269,708 |
| 12/17/2025 | $49.91 | $51.29 | $49.91 | $50.03 | 176,800 |
| 12/16/2025 | $50.11 | $50.78 | $49.51 | $50.05 | 230,000 |
| 12/15/2025 | $51.00 | $51.32 | $49.62 | $50.22 | 312,600 |
| 12/12/2025 | $50.43 | $51.64 | $50.15 | $50.51 | 337,000 |
| 12/11/2025 | $50.74 | $51.12 | $49.71 | $50.13 | 246,616 |
| 12/10/2025 | $48.86 | $50.85 | $48.78 | $50.39 | 295,200 |
| 12/9/2025 | $48.72 | $49.95 | $48.54 | $48.78 | 171,128 |
| 12/8/2025 | $49.30 | $49.38 | $48.59 | $48.97 | 175,000 |
| 12/5/2025 | $49.28 | $50.00 | $49.08 | $49.18 | 175,700 |
| 12/4/2025 | $48.36 | $49.19 | $46.50 | $49.09 | 215,800 |
| 12/3/2025 | $48.15 | $48.97 | $47.99 | $48.38 | 225,129 |
| 12/2/2025 | $46.89 | $48.18 | $46.46 | $48.00 | 270,309 |
| 12/1/2025 | $46.26 | $47.44 | $46.19 | $47.00 | 219,033 |
| 11/28/2025 | $46.80 | $46.81 | $46.02 | $46.48 | 134,738 |
| 11/26/2025 | $47.22 | $47.87 | $46.82 | $46.84 | 354,438 |
| 11/25/2025 | $44.81 | $47.50 | $44.65 | $47.44 | 433,925 |
| 11/24/2025 | $44.25 | $45.13 | $43.95 | $44.25 | 586,223 |
| 11/21/2025 | $41.79 | $44.73 | $41.54 | $44.19 | 340,937 |
| 11/20/2025 | $42.50 | $42.86 | $41.21 | $41.76 | 570,100 |
| 11/19/2025 | $41.29 | $42.61 | $40.86 | $42.50 | 352,146 |
| 11/18/2025 | $40.33 | $41.46 | $39.83 | $41.26 | 358,936 |
| 11/17/2025 | $40.19 | $40.42 | $39.61 | $40.28 | 286,919 |
| 11/14/2025 | $40.17 | $41.20 | $39.97 | $40.19 | 431,426 |
| 11/13/2025 | $40.00 | $40.79 | $39.74 | $40.74 | 449,000 |
| 11/12/2025 | $38.96 | $41.20 | $38.75 | $40.15 | 332,200 |
| 11/11/2025 | $38.90 | $39.85 | $38.10 | $39.01 | 315,525 |
| 11/10/2025 | $38.12 | $38.95 | $37.95 | $38.65 | 242,300 |
| 11/7/2025 | $36.05 | $38.08 | $35.95 | $37.77 | 456,429 |
| 11/6/2025 | $35.42 | $36.74 | $34.88 | $36.16 | 352,100 |
| 11/5/2025 | $35.79 | $37.33 | $31.88 | $35.31 | 453,800 |