Xpel Inc (XPEL) Historical Stock Data
35.97 ↓0.55 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEL is up 0.15% a day on average. There have been 14 days where Xpel Inc closed green and 16 days where XPEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 36.09 | 35.97 | ↓$0.12 (-0.33%) | 35.73 | 36.34 | 222.23K |
| 2025-05-29 | 36.29 | 36.52 | ↑$0.23 (0.63%) | 35.62 | 36.67 | 129.18K |
| 2025-05-28 | 36.17 | 35.83 | ↓$0.34 (-0.94%) | 35.70 | 36.23 | 122.48K |
| 2025-05-27 | 35.22 | 36.24 | ↑$1.03 (2.91%) | 34.67 | 36.28 | 162.73K |
| 2025-05-23 | 34.63 | 34.49 | ↓$0.14 (-0.40%) | 34.35 | 35.16 | 158.61K |
| 2025-05-22 | 35.66 | 35.61 | ↓$0.05 (-0.14%) | 34.88 | 35.93 | 176.82K |
| 2025-05-21 | 37.06 | 35.84 | ↓$1.22 (-3.29%) | 35.65 | 37.25 | 229.78K |
| 2025-05-20 | 37.63 | 37.44 | ↓$0.20 (-0.52%) | 37.35 | 38.17 | 172.19K |
| 2025-05-19 | 37.04 | 37.49 | ↑$0.45 (1.21%) | 36.64 | 37.58 | 167.17K |
| 2025-05-16 | 37.39 | 37.77 | ↑$0.38 (1.02%) | 36.99 | 38.00 | 174.63K |
| 2025-05-15 | 38.50 | 37.39 | ↓$1.11 (-2.88%) | 36.98 | 38.50 | 200.27K |
| 2025-05-14 | 38.81 | 37.53 | ↓$1.28 (-3.30%) | 37.48 | 39.17 | 170.89K |
| 2025-05-13 | 38.79 | 38.85 | ↑$0.06 (0.15%) | 37.75 | 38.89 | 201.32K |
| 2025-05-12 | 39.01 | 38.32 | ↓$0.69 (-1.77%) | 38.22 | 39.40 | 208.19K |
| 2025-05-09 | 37.82 | 36.71 | ↓$1.11 (-2.93%) | 36.57 | 38.40 | 248.75K |
| 2025-05-08 | 35.85 | 37.62 | ↑$1.77 (4.94%) | 35.38 | 37.75 | 314.38K |
| 2025-05-07 | 34.00 | 35.60 | ↑$1.60 (4.71%) | 33.80 | 36.03 | 618.63K |
| 2025-05-06 | 35.92 | 33.43 | ↓$2.49 (-6.93%) | 33.04 | 37.37 | 593.03K |
| 2025-05-05 | 29.44 | 29.22 | ↓$0.22 (-0.73%) | 29.14 | 30.52 | 465.21K |
| 2025-05-02 | 29.58 | 29.87 | ↑$0.29 (0.98%) | 29.58 | 30.12 | 193.12K |
| 2025-05-01 | 28.73 | 29.03 | ↑$0.30 (1.04%) | 28.71 | 29.88 | 193.25K |
| 2025-04-30 | 28.05 | 28.64 | ↑$0.59 (2.10%) | 27.66 | 28.85 | 156.24K |
| 2025-04-29 | 27.17 | 28.56 | ↑$1.39 (5.12%) | 27.17 | 28.59 | 248.24K |
| 2025-04-28 | 27.43 | 27.26 | ↓$0.17 (-0.62%) | 26.96 | 28.13 | 168.14K |
| 2025-04-25 | 27.27 | 27.45 | ↑$0.18 (0.66%) | 26.86 | 27.85 | 181.27K |
| 2025-04-24 | 25.97 | 27.40 | ↑$1.43 (5.51%) | 25.87 | 27.41 | 1.14M |
| 2025-04-23 | 26.87 | 25.95 | ↓$0.92 (-3.42%) | 25.82 | 26.90 | 313.85K |
| 2025-04-22 | 26.04 | 26.00 | ↓$0.04 (-0.15%) | 25.88 | 26.53 | 279.27K |
| 2025-04-21 | 25.48 | 25.97 | ↑$0.49 (1.92%) | 24.99 | 26.00 | 209.85K |
| 2025-04-17 | 25.86 | 25.84 | ↓$0.02 (-0.08%) | 25.71 | 26.30 | 172.50K |
Create an account or log in to view more rows.
$XPEL nice day!
$XPEL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$XPEL all’s I know is buy and hold… no expectations
$XPEL we want higher!!!
$XPEL I warned everyone this company sucks
$XPEL time to short this
$XPEL bull trap confirmed
$XPEL my put options are fine
$XPEL we want higher!!!
$XPEL come to papa