NASDAQ : XPEL
XPEL, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 45.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XPEL, Inc. (XPEL) closed at 45.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.55 | 46.34 | 45.34 | 45.65 | 155,276 | -0.28% |
| 2026-10-29 | 44.21 | 46 | 44.21 | 45.78 | 249,819 | +4.35% |
| 2026-10-28 | 42.82 | 43.96 | 42.58 | 43.87 | 203,015 | +2.24% |
| 2026-10-27 | 42.67 | 43.188 | 41.9 | 42.91 | 310,989 | +1.20% |
| 2026-10-26 | 43.08 | 44 | 42.32 | 42.4 | 221,519 | -1.72% |
| 2026-10-23 | 43.8 | 43.92 | 42.605 | 43.14 | 184,932 | -2.42% |
| 2026-10-22 | 43.42 | 44.355 | 43.06 | 44.21 | 106,233 | +1.33% |
| 2026-10-21 | 45.13 | 45.46 | 43.42 | 43.63 | 177,146 | -3.39% |
| 2026-10-20 | 44.25 | 45.5 | 44.25 | 45.16 | 127,091 | +2.33% |
| 2026-10-19 | 44 | 44.315 | 43.25 | 44.13 | 117,284 | +0.73% |
| 2026-10-16 | 44.52 | 44.82 | 43.5 | 43.81 | 182,149 | -1.11% |
| 2026-10-15 | 44.43 | 45.655 | 44.17 | 44.3 | 135,049 | +0.66% |
| 2026-10-14 | 44.79 | 45.415 | 43.85 | 44.01 | 214,365 | -3.15% |
| 2026-10-13 | 44.4 | 46 | 44.07 | 45.44 | 157,800 | +2.92% |
| 2026-10-12 | 44.02 | 44.47 | 43.65 | 44.15 | 111,865 | -0.63% |
| 2026-10-09 | 44.8 | 44.9 | 44.37 | 44.43 | 101,044 | -1.09% |
| 2026-10-08 | 44.3 | 45.15 | 44.08 | 44.92 | 179,093 | +1.35% |
| 2026-10-07 | 44.86 | 44.86 | 43.95 | 44.32 | 161,179 | -1.84% |
| 2026-10-06 | 45.15 | 45.885 | 45.07 | 45.15 | 109,159 | +0.36% |
| 2026-10-05 | 44.79 | 45.46 | 44.365 | 44.99 | 214,260 | +0.04% |
| 2026-10-02 | 45.39 | 45.8 | 44.76 | 44.97 | 152,368 | +0.92% |
| 2026-10-01 | 44.18 | 45.04 | 43.645 | 44.56 | 148,216 | +0.88% |
| 2026-09-30 | 44.25 | 44.805 | 43.59 | 44.17 | 168,024 | -0.02% |
| 2026-09-29 | 42.96 | 44.575 | 42.66 | 44.18 | 212,325 | +2.84% |
| 2026-09-28 | 43.06 | 43.595 | 42.68 | 42.96 | 364,718 | -1.20% |
| 2026-09-25 | 43.8 | 43.86 | 42.94 | 43.48 | 223,744 | -0.62% |
| 2026-09-24 | 44.22 | 44.22 | 42.565 | 43.75 | 261,861 | -1.73% |
| 2026-09-23 | 45.84 | 45.84 | 44.48 | 44.52 | 143,531 | -3.82% |
| 2026-09-22 | 47 | 47 | 45.25 | 46.29 | 110,576 | +1.71% |
| 2026-09-21 | 45.09 | 46 | 44.22 | 45.51 | 187,505 | +1.70% |
| 2026-09-18 | 44.32 | 45.23 | 44.06 | 44.75 | 368,942 | +0.77% |
| 2026-09-17 | 46.38 | 46.38 | 44.35 | 44.41 | 138,545 | -2.91% |
| 2026-09-16 | 46.31 | 46.59 | 45.62 | 45.74 | 125,985 | -0.74% |
| 2026-09-15 | 46.5 | 46.58 | 45.92 | 46.08 | 159,452 | -1.48% |
| 2026-09-14 | 47.17 | 47.26 | 45.82 | 46.77 | 144,086 | -0.91% |
| 2026-09-11 | 48.72 | 49.065 | 47.14 | 47.2 | 205,552 | -1.79% |
| 2026-09-10 | 48.42 | 48.51 | 46.89 | 48.06 | 278,570 | -1.50% |
| 2026-09-09 | 49.5 | 50.27 | 48.47 | 48.79 | 190,031 | -2.26% |
| 2026-09-08 | 51.05 | 51.05 | 49.71 | 49.92 | 146,199 | -2.97% |
| 2026-09-04 | 50.3 | 51.55 | 50.3 | 51.45 | 119,253 | +1.08% |
| 2026-09-03 | 50.07 | 50.98 | 49.47 | 50.9 | 269,730 | +2.70% |
| 2026-09-02 | 48.39 | 50.365 | 48.05 | 49.56 | 187,486 | +2.89% |
| 2026-09-01 | 48.7 | 49.37 | 48.01 | 48.17 | 197,586 | -2.21% |
| 2026-08-31 | 49.82 | 50.52 | 48.93 | 49.26 | 199,153 | -1.00% |
| 2026-08-28 | 50.53 | 50.59 | 49.25 | 49.76 | 161,978 | -1.83% |
| 2026-08-27 | 50.23 | 50.93 | 49.895 | 50.69 | 165,045 | -0.16% |
| 2026-08-26 | 50.25 | 51 | 49.875 | 50.77 | 172,199 | +1.10% |
| 2026-08-25 | 51.06 | 51.21 | 50.13 | 50.22 | 179,457 | -0.71% |
| 2026-08-24 | 51.3 | 51.44 | 50.33 | 50.58 | 125,719 | -1.48% |
| 2026-08-21 | 50.92 | 51.63 | 50.43 | 51.34 | 118,623 | +1.95% |
| 2026-08-20 | 50.69 | 51.105 | 49.655 | 50.36 | 164,204 | -1.39% |
| 2026-08-19 | 50.31 | 51.75 | 50.3 | 51.07 | 182,265 | +2.69% |
| 2026-08-18 | 49.87 | 50.409 | 49.02 | 49.73 | 137,392 | -0.53% |
| 2026-08-17 | 49.64 | 50.74 | 49.5 | 49.995 | 139,945 | -0.01% |
| 2026-08-14 | 50.64 | 51.01 | 49.31 | 50 | 191,323 | -0.54% |
| 2026-08-13 | 49.43 | 50.32 | 49.09 | 50.27 | 167,589 | +2.51% |
| 2026-08-12 | 47.92 | 49.38 | 47.605 | 49.04 | 207,144 | +2.34% |
| 2026-08-11 | 47.7 | 48.86 | 47.57 | 47.92 | 141,410 | +0.59% |
| 2026-08-10 | 50 | 50.065 | 47.51 | 47.64 | 318,078 | -4.85% |
| 2026-08-07 | 47.6 | 50.53 | 46.73 | 50.07 | 352,858 | +5.01% |
| 2026-08-06 | 50.43 | 50.44 | 46.845 | 47.68 | 391,914 | -5.19% |
| 2026-08-05 | 49 | 52.05 | 48.77 | 50.29 | 540,092 | +9.54% |
| 2026-08-04 | 44.9 | 47.27 | 44.62 | 45.91 | 485,209 | +2.25% |
| 2026-08-03 | 44.64 | 45.47 | 43.67 | 44.9 | 206,562 | +1.19% |
| 2026-07-31 | 43.76 | 44.58 | 42.92 | 44.37 | 135,460 | +0.50% |
| 2026-07-30 | 44.46 | 44.46 | 43.41 | 44.15 | 164,391 | -0.47% |
| 2026-07-29 | 44.06 | 44.95 | 43.33 | 44.36 | 197,867 | +0.97% |
| 2026-07-28 | 43.58 | 44.49 | 43.58 | 43.935 | 184,261 | +2.25% |
| 2026-07-27 | 42.9 | 44.68 | 42.58 | 42.97 | 233,286 | +0.56% |
| 2026-07-24 | 42.48 | 42.97 | 40.54 | 42.73 | 441,232 | +0.68% |
| 2026-07-23 | 41.97 | 43.2 | 41.51 | 42.44 | 273,650 | -0.42% |
| 2026-07-22 | 42.74 | 43.175 | 42.21 | 42.62 | 130,503 | -0.58% |
| 2026-07-21 | 43.58 | 43.6 | 41.7 | 42.87 | 222,023 | -1.72% |
| 2026-07-20 | 43.35 | 43.84 | 42.3 | 43.62 | 205,251 | +0.86% |
| 2026-07-17 | 44.87 | 45.445 | 43.21 | 43.25 | 178,844 | -5.17% |
| 2026-07-16 | 45.06 | 46.49 | 44.93 | 45.61 | 167,101 | +1.38% |
| 2026-07-15 | 44.28 | 46.23 | 44.04 | 44.99 | 205,343 | +1.76% |
| 2026-07-14 | 45.11 | 45.389 | 44.01 | 44.21 | 146,402 | -1.14% |
| 2026-07-13 | 44.49 | 44.79 | 43.88 | 44.72 | 161,358 | +0.52% |
| 2026-07-10 | 45.17 | 46.44 | 44.33 | 44.49 | 149,942 | -1.51% |
| 2026-07-09 | 44.5 | 45.78 | 43.95 | 45.17 | 273,637 | +1.05% |
| 2026-07-08 | 49.65 | 49.65 | 44.09 | 44.7 | 502,156 | -10.67% |
| 2026-07-07 | 50.1 | 50.275 | 49.2 | 50.04 | 175,781 | -0.02% |
| 2026-07-06 | 48.52 | 50.14 | 48.22 | 50.05 | 133,741 | +3.15% |
| 2026-07-02 | 49.1 | 49.44 | 48.31 | 48.52 | 207,799 | -0.82% |
| 2026-07-01 | 49.71 | 50.2 | 48.8 | 48.92 | 248,706 | -1.37% |
| 2026-06-30 | 48.73 | 49.92 | 48.555 | 49.6 | 218,000 | +1.62% |
| 2026-06-29 | 49.25 | 49.28 | 47.44 | 48.81 | 399,748 | -1.13% |
| 2026-06-26 | 47.74 | 49.58 | 47.185 | 49.37 | 777,792 | +3.07% |
| 2026-06-25 | 45.84 | 47.9 | 45.515 | 47.9 | 374,594 | +4.49% |
| 2026-06-24 | 46.25 | 47 | 45.463 | 45.84 | 271,938 | -0.26% |
| 2026-06-23 | 45.75 | 46.25 | 45.05 | 45.96 | 167,144 | +0.37% |
| 2026-06-22 | 45.34 | 46.45 | 45.01 | 45.79 | 218,510 | +0.75% |
| 2026-06-18 | 45.74 | 46.78 | 44.985 | 45.45 | 445,556 | +0.46% |
| 2026-06-17 | 44.76 | 46.395 | 44.56 | 45.24 | 420,538 | +0.85% |
| 2026-06-16 | 45.26 | 45.93 | 44.51 | 44.86 | 210,339 | -1.41% |
| 2026-06-15 | 45.1 | 45.64 | 44.5 | 45.5 | 199,019 | +0.82% |
| 2026-06-12 | 46 | 46.93 | 45.09 | 45.13 | 269,133 | -1.85% |
| 2026-06-11 | 45.64 | 46.67 | 45.49 | 45.98 | 321,703 | +1.48% |
| 2026-06-10 | 46.04 | 46.88 | 45.21 | 45.31 | 132,913 | -1.13% |
| 2026-06-09 | 45.58 | 46.667 | 44.44 | 45.83 | 224,364 | +2.14% |
| 2026-06-08 | 45.19 | 46.2 | 43.72 | 44.87 | 119,963 | +0.70% |
| 2026-06-05 | 45.81 | 46.535 | 44.29 | 44.56 | 249,590 | -3.13% |
| 2026-06-04 | 45.5 | 46.02 | 44.59 | 46 | 143,744 | +1.63% |
| 2026-06-03 | 44.17 | 45.35 | 44.17 | 45.26 | 144,907 | +1.16% |
| 2026-06-02 | 44.42 | 45.42 | 43.95 | 44.74 | 167,036 | +0.31% |
| 2026-06-01 | 45.31 | 45.35 | 43.475 | 44.6 | 448,921 | -2.45% |
| 2026-05-29 | 46.93 | 47.23 | 45.2 | 45.72 | 246,147 | -2.58% |
| 2026-05-28 | 47.42 | 48.38 | 46.55 | 46.93 | 280,134 | -1.32% |
| 2026-05-27 | 46.55 | 47.57 | 46.53 | 47.56 | 134,769 | +2.92% |
| 2026-05-26 | 44.8 | 46.53 | 44.704 | 46.21 | 182,307 | +3.35% |
| 2026-05-22 | 43.94 | 44.82 | 43.37 | 44.71 | 197,905 | +2.24% |
| 2026-05-21 | 44.62 | 44.68 | 42.46 | 43.73 | 315,540 | -3.27% |
| 2026-05-20 | 42.75 | 45.37 | 41.55 | 45.21 | 475,978 | +4.53% |
| 2026-05-19 | 42.6 | 45.635 | 42 | 43.25 | 656,481 | +3.35% |
| 2026-05-18 | 41.53 | 42.87 | 41.01 | 41.85 | 201,407 | +0.87% |
| 2026-05-15 | 42.09 | 42.92 | 41.325 | 41.49 | 205,081 | -2.38% |
| 2026-05-14 | 41.22 | 42.73 | 41.14 | 42.5 | 163,237 | +3.51% |
| 2026-05-13 | 40.83 | 41.72 | 39.83 | 41.06 | 257,267 | +0.64% |
| 2026-05-12 | 41.65 | 41.85 | 40.31 | 40.8 | 213,706 | -2.23% |