XPEL(XPEL)
XPEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.75 | $45.37 | $41.55 | $45.21 | 476,000 |
| 5/19/2026 | $42.60 | $45.63 | $42.00 | $43.25 | 656,500 |
| 5/18/2026 | $41.53 | $42.87 | $41.01 | $41.85 | 201,407 |
| 5/15/2026 | $42.09 | $42.92 | $41.33 | $41.49 | 205,100 |
| 5/14/2026 | $41.22 | $42.73 | $41.14 | $42.50 | 163,237 |
| 5/13/2026 | $40.83 | $41.72 | $39.83 | $41.06 | 257,300 |
| 5/12/2026 | $41.65 | $41.85 | $40.31 | $40.80 | 213,706 |
| 5/11/2026 | $43.38 | $44.24 | $41.69 | $41.73 | 236,429 |
| 5/8/2026 | $43.54 | $44.58 | $41.77 | $43.55 | 257,380 |
| 5/7/2026 | $43.59 | $45.66 | $41.77 | $43.96 | 548,822 |
| 5/6/2026 | $52.18 | $52.66 | $43.49 | $43.53 | 671,716 |
| 5/5/2026 | $48.13 | $49.61 | $47.12 | $49.37 | 299,200 |
| 5/4/2026 | $47.48 | $48.85 | $47.29 | $47.92 | 246,800 |
| 5/1/2026 | $47.69 | $48.46 | $47.23 | $47.80 | 164,400 |
| 4/30/2026 | $46.15 | $48.41 | $46.15 | $47.62 | 203,200 |
| 4/29/2026 | $45.80 | $46.70 | $45.75 | $46.61 | 176,231 |
| 4/28/2026 | $46.64 | $47.12 | $45.60 | $46.03 | 103,400 |
| 4/27/2026 | $46.52 | $47.40 | $46.26 | $46.50 | 142,500 |
| 4/24/2026 | $46.79 | $47.32 | $46.05 | $46.63 | 109,532 |
| 4/23/2026 | $46.44 | $47.09 | $46.06 | $46.84 | 114,347 |
| 4/22/2026 | $46.44 | $46.87 | $45.82 | $46.21 | 106,100 |
| 4/21/2026 | $47.27 | $47.68 | $45.99 | $46.05 | 161,900 |
| 4/20/2026 | $47.18 | $47.88 | $46.80 | $47.00 | 136,500 |
| 4/17/2026 | $47.88 | $49.58 | $47.16 | $47.33 | 207,300 |
| 4/16/2026 | $46.10 | $47.42 | $46.10 | $47.06 | 167,400 |
| 4/15/2026 | $46.18 | $46.45 | $44.97 | $46.21 | 177,300 |
| 4/14/2026 | $46.80 | $46.83 | $45.63 | $46.55 | 200,700 |
| 4/13/2026 | $45.75 | $46.80 | $45.22 | $46.62 | 110,817 |
| 4/10/2026 | $46.80 | $47.84 | $46.04 | $46.07 | 317,300 |
| 4/9/2026 | $44.43 | $47.18 | $43.77 | $46.49 | 324,700 |
| 4/8/2026 | $46.00 | $46.84 | $44.53 | $44.73 | 473,800 |
| 4/7/2026 | $44.29 | $44.82 | $43.89 | $44.20 | 183,641 |
| 4/6/2026 | $44.16 | $44.96 | $44.05 | $44.88 | 220,237 |
| 4/2/2026 | $43.96 | $45.15 | $43.10 | $44.16 | 264,900 |
| 4/1/2026 | $44.60 | $46.55 | $44.58 | $44.71 | 329,500 |
| 3/31/2026 | $41.44 | $44.88 | $41.44 | $44.26 | 737,492 |
| 3/30/2026 | $40.87 | $40.99 | $39.46 | $39.91 | 532,903 |
| 3/27/2026 | $39.94 | $40.50 | $39.60 | $40.42 | 217,838 |
| 3/26/2026 | $40.48 | $41.56 | $39.80 | $40.32 | 149,300 |
| 3/25/2026 | $40.67 | $41.53 | $40.03 | $41.10 | 269,300 |
| 3/24/2026 | $39.64 | $40.38 | $39.31 | $40.28 | 174,608 |
| 3/23/2026 | $39.90 | $40.98 | $38.91 | $39.01 | 295,301 |
| 3/20/2026 | $38.53 | $38.89 | $37.63 | $38.74 | 1.00M |
| 3/19/2026 | $37.45 | $38.65 | $37.35 | $38.46 | 190,310 |
| 3/18/2026 | $36.99 | $38.48 | $36.99 | $37.97 | 382,800 |
| 3/17/2026 | $38.35 | $38.84 | $37.36 | $37.48 | 155,800 |
| 3/16/2026 | $38.43 | $39.03 | $37.86 | $38.28 | 164,408 |
| 3/13/2026 | $38.41 | $38.65 | $37.49 | $37.95 | 243,100 |
| 3/12/2026 | $38.50 | $38.51 | $37.29 | $38.22 | 222,100 |
| 3/11/2026 | $38.51 | $39.77 | $38.51 | $38.93 | 229,974 |
| 3/10/2026 | $39.52 | $40.57 | $38.71 | $38.82 | 249,600 |
| 3/9/2026 | $40.00 | $40.44 | $38.64 | $39.87 | 317,600 |
| 3/6/2026 | $41.41 | $41.72 | $40.12 | $40.44 | 206,600 |
| 3/5/2026 | $43.49 | $43.90 | $42.05 | $42.18 | 333,700 |
| 3/4/2026 | $43.50 | $44.26 | $43.32 | $44.02 | 190,208 |
| 3/3/2026 | $41.79 | $43.48 | $41.79 | $43.16 | 244,700 |
| 3/2/2026 | $41.71 | $43.39 | $41.30 | $42.98 | 205,904 |
| 2/27/2026 | $44.62 | $45.08 | $42.40 | $42.62 | 516,700 |
| 2/26/2026 | $47.01 | $47.10 | $44.49 | $45.06 | 409,046 |
| 2/25/2026 | $44.41 | $48.30 | $41.76 | $47.01 | 550,905 |
| 2/24/2026 | $50.42 | $51.16 | $49.69 | $50.47 | 252,322 |
| 2/23/2026 | $51.20 | $51.20 | $48.24 | $49.91 | 195,338 |
| 2/20/2026 | $50.00 | $51.79 | $49.79 | $51.20 | 370,001 |