Xpel Inc (XPEL) Historical Stock Data
49.09 ↑0.71 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEL is up 1.08% a day on average. There have been 21 days where Xpel Inc closed green and 9 days where XPEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 48.36 | 49.09 | ↑$0.73 (1.51%) | 46.50 | 49.19 | 215.65K |
| 2025-12-03 | 48.15 | 48.38 | ↑$0.23 (0.48%) | 47.99 | 48.97 | 224.88K |
| 2025-12-02 | 46.89 | 48.00 | ↑$1.11 (2.37%) | 46.46 | 48.18 | 264.65K |
| 2025-12-01 | 46.26 | 47.00 | ↑$0.74 (1.60%) | 46.19 | 47.44 | 213.58K |
| 2025-11-28 | 46.80 | 46.48 | ↓$0.32 (-0.68%) | 46.02 | 46.81 | 133.89K |
| 2025-11-26 | 47.09 | 46.84 | ↓$0.25 (-0.54%) | 46.82 | 47.87 | 344.96K |
| 2025-11-25 | 44.81 | 47.44 | ↑$2.63 (5.87%) | 44.65 | 47.50 | 433.93K |
| 2025-11-24 | 44.35 | 44.25 | ↓$0.10 (-0.23%) | 43.95 | 45.13 | 576.15K |
| 2025-11-21 | 41.79 | 44.19 | ↑$2.40 (5.74%) | 41.54 | 44.73 | 335.92K |
| 2025-11-20 | 42.50 | 41.76 | ↓$0.74 (-1.74%) | 41.21 | 42.86 | 566.97K |
| 2025-11-19 | 41.29 | 42.50 | ↑$1.21 (2.93%) | 40.86 | 42.61 | 347.26K |
| 2025-11-18 | 40.33 | 41.26 | ↑$0.93 (2.31%) | 39.83 | 41.46 | 352K |
| 2025-11-17 | 40.19 | 40.28 | ↑$0.09 (0.22%) | 39.61 | 40.42 | 286.90K |
| 2025-11-14 | 40.17 | 40.19 | ↑$0.02 (0.05%) | 39.97 | 41.20 | 423.01K |
| 2025-11-13 | 40.00 | 40.74 | ↑$0.74 (1.85%) | 39.74 | 40.79 | 445.74K |
| 2025-11-12 | 38.96 | 40.15 | ↑$1.19 (3.05%) | 38.75 | 41.20 | 325.97K |
| 2025-11-11 | 38.90 | 39.01 | ↑$0.11 (0.28%) | 38.10 | 39.85 | 310.01K |
| 2025-11-10 | 38.12 | 38.65 | ↑$0.53 (1.39%) | 37.95 | 38.95 | 239.44K |
| 2025-11-07 | 36.05 | 37.77 | ↑$1.72 (4.77%) | 35.95 | 38.08 | 453.55K |
| 2025-11-06 | 35.42 | 36.16 | ↑$0.74 (2.09%) | 34.88 | 36.74 | 349.51K |
| 2025-11-05 | 35.79 | 35.31 | ↓$0.48 (-1.34%) | 31.88 | 37.11 | 449K |
| 2025-11-04 | 34.40 | 34.98 | ↑$0.58 (1.69%) | 33.70 | 35.21 | 262.92K |
| 2025-11-03 | 34.10 | 34.61 | ↑$0.51 (1.50%) | 33.80 | 34.92 | 130.64K |
| 2025-10-31 | 34.77 | 34.10 | ↓$0.67 (-1.93%) | 33.56 | 34.99 | 422.14K |
| 2025-10-30 | 35.28 | 34.63 | ↓$0.65 (-1.84%) | 33.90 | 35.50 | 357.39K |
| 2025-10-29 | 36.42 | 35.55 | ↓$0.87 (-2.39%) | 35.09 | 36.77 | 334.42K |
| 2025-10-28 | 36.00 | 36.93 | ↑$0.93 (2.58%) | 35.84 | 37.71 | 0.90M |
| 2025-10-27 | 35.69 | 36.00 | ↑$0.31 (0.87%) | 35.42 | 36.42 | 232.39K |
| 2025-10-24 | 36.18 | 35.68 | ↓$0.50 (-1.38%) | 35.62 | 36.30 | 116.96K |
| 2025-10-23 | 35.33 | 35.75 | ↑$0.42 (1.19%) | 35.33 | 36.56 | 194.11K |
Create an account or log in to view more rows.
$XPEL The best investment you can make is an investment in yourself or another person
$XPEL this is just going to go up forever
$XPEL Slapping that ask today
$XPEL Yolo
$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