XPEL Inc. (XPEL)
NASDAQ: XPEL
· Real-Time Price · USD
33.61
-0.74 (-2.15%)
At close: Oct 03, 2025, 3:59 PM
33.50
-0.33%
After-hours: Oct 03, 2025, 04:54 PM EDT
XPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.61 | 35.02 | 33.59 | 33.61 | 33.61 | -2.15% | 247,950 |
| Oct 2, 2025 | 33.21 | 34.45 | 33.15 | 34.35 | 34.35 | 3.31% | 218,707 |
| Oct 1, 2025 | 32.91 | 33.42 | 32.62 | 33.25 | 33.25 | 0.54% | 257,200 |
| Sep 30, 2025 | 32.78 | 33.68 | 32.53 | 33.07 | 33.07 | 0.73% | 227,043 |
| Sep 29, 2025 | 32.54 | 33.05 | 31.87 | 32.83 | 32.83 | 1.48% | 357,705 |
| Sep 26, 2025 | 32.23 | 33.02 | 32.09 | 32.35 | 32.35 | 0.56% | 151,437 |
| Sep 25, 2025 | 32.15 | 32.24 | 31.50 | 32.17 | 32.17 | -0.95% | 243,600 |
| Sep 24, 2025 | 33.33 | 33.51 | 32.35 | 32.48 | 32.48 | -2.90% | 185,700 |
| Sep 23, 2025 | 33.19 | 34.01 | 32.92 | 33.45 | 33.45 | 1.55% | 528,604 |
| Sep 22, 2025 | 32.96 | 34.02 | 32.46 | 32.94 | 32.94 | -0.54% | 440,248 |
| Sep 19, 2025 | 33.62 | 33.71 | 32.75 | 33.12 | 33.12 | -1.02% | 941,661 |
| Sep 18, 2025 | 33.71 | 34.45 | 33.16 | 33.46 | 33.46 | 0.51% | 256,839 |
| Sep 17, 2025 | 33.46 | 34.52 | 33.05 | 33.29 | 33.29 | -0.24% | 288,528 |
| Sep 16, 2025 | 34.31 | 34.36 | 33.00 | 33.37 | 33.37 | -2.77% | 292,000 |
| Sep 15, 2025 | 34.98 | 35.34 | 34.23 | 34.32 | 34.32 | -1.04% | 192,566 |
| Sep 12, 2025 | 35.76 | 37.76 | 34.25 | 34.68 | 34.68 | -3.40% | 245,015 |
| Sep 11, 2025 | 35.76 | 36.82 | 35.76 | 35.90 | 35.90 | 0.39% | 184,000 |
| Sep 10, 2025 | 37.02 | 37.12 | 35.69 | 35.76 | 35.76 | -3.95% | 177,700 |
| Sep 9, 2025 | 38.35 | 38.52 | 36.90 | 37.23 | 37.23 | -3.25% | 141,048 |
| Sep 8, 2025 | 35.70 | 39.21 | 35.44 | 38.48 | 38.48 | 7.85% | 304,844 |
Page 1 of 79