Xpel Inc (XPEL) Historical Stock Data
40.64 ↓1.08 (-2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEL is down -0.43% a day on average. There have been 11 days where Xpel Inc closed green and 19 days where XPEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 41.22 | 40.64 | ↓$0.58 (-1.41%) | 40.37 | 41.85 | 223.93K |
| 2024-12-19 | 42.13 | 41.72 | ↓$0.41 (-0.97%) | 41.00 | 42.50 | 146.12K |
| 2024-12-18 | 43.89 | 41.87 | ↓$2.02 (-4.60%) | 41.40 | 44.47 | 233.11K |
| 2024-12-17 | 43.56 | 43.45 | ↓$0.11 (-0.25%) | 42.62 | 43.60 | 191.31K |
| 2024-12-16 | 43.81 | 43.97 | ↑$0.16 (0.37%) | 43.09 | 44.19 | 123.54K |
| 2024-12-13 | 44.20 | 44.05 | ↓$0.15 (-0.34%) | 43.60 | 44.80 | 132.96K |
| 2024-12-12 | 45.17 | 44.37 | ↓$0.80 (-1.77%) | 44.11 | 45.17 | 67.07K |
| 2024-12-11 | 45.62 | 45.24 | ↓$0.38 (-0.83%) | 44.41 | 45.62 | 98.20K |
| 2024-12-10 | 45.00 | 45.05 | ↑$0.05 (0.11%) | 44.44 | 46.02 | 85.40K |
| 2024-12-09 | 45.43 | 45.07 | ↓$0.36 (-0.79%) | 44.81 | 46.71 | 90.50K |
| 2024-12-06 | 45.45 | 45.03 | ↓$0.42 (-0.92%) | 44.55 | 45.86 | 91.15K |
| 2024-12-05 | 45.86 | 44.98 | ↓$0.88 (-1.92%) | 44.78 | 46.47 | 121.92K |
| 2024-12-04 | 45.49 | 45.81 | ↑$0.32 (0.70%) | 44.86 | 46.30 | 79.53K |
| 2024-12-03 | 46.31 | 45.70 | ↓$0.61 (-1.32%) | 45.01 | 47.00 | 112.36K |
| 2024-12-02 | 43.95 | 46.12 | ↑$2.17 (4.94%) | 43.00 | 46.34 | 137.06K |
| 2024-11-29 | 44.08 | 43.50 | ↓$0.58 (-1.32%) | 43.34 | 45.16 | 119.24K |
| 2024-11-27 | 43.41 | 43.46 | ↑$0.05 (0.12%) | 43.14 | 44.22 | 99.85K |
| 2024-11-26 | 46.52 | 43.41 | ↓$3.11 (-6.69%) | 43.31 | 46.84 | 133.13K |
| 2024-11-25 | 46.62 | 46.52 | ↓$0.10 (-0.21%) | 45.55 | 47.18 | 260.12K |
| 2024-11-22 | 45.31 | 45.73 | ↑$0.42 (0.93%) | 45.31 | 47.23 | 177.47K |
| 2024-11-21 | 43.43 | 44.85 | ↑$1.42 (3.27%) | 42.53 | 44.92 | 112.95K |
| 2024-11-20 | 42.09 | 43.25 | ↑$1.16 (2.76%) | 41.41 | 43.30 | 127.86K |
| 2024-11-19 | 43.00 | 42.52 | ↓$0.48 (-1.12%) | 42.02 | 43.37 | 178.28K |
| 2024-11-18 | 44.87 | 43.52 | ↓$1.35 (-3.01%) | 43.05 | 44.87 | 139.57K |
| 2024-11-15 | 45.76 | 44.78 | ↓$0.98 (-2.14%) | 44.33 | 45.76 | 168.44K |
| 2024-11-14 | 45.94 | 45.46 | ↓$0.48 (-1.04%) | 44.74 | 46.09 | 131.68K |
| 2024-11-13 | 45.49 | 45.62 | ↑$0.13 (0.29%) | 44.82 | 45.65 | 147.40K |
| 2024-11-12 | 45.49 | 44.93 | ↓$0.56 (-1.23%) | 44.21 | 45.90 | 143.43K |
| 2024-11-11 | 45.00 | 45.67 | ↑$0.67 (1.49%) | 44.23 | 45.83 | 217.93K |
| 2024-11-08 | 42.64 | 44.34 | ↑$1.70 (3.99%) | 42.04 | 44.93 | 238.92K |
Create an account or log in to view more rows.
$XPEL time to short this
$XPEL bull trap confirmed
$XPEL my put options are fine
$XPEL we want higher!!!
$XPEL come to papa
$XPEL buy and hold and get rewarded
$XPEL just waiting ….
$XPEL if your selling dont regret it later
$XPEL eyeing for a scalp
$XPEL we just getting started