5 DAY PERFORMANCE
-30.53%
1 MONTH PERFORMANCE
-11.01%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
-15.85%
1 YEAR PERFORMANCE
-25.36%
XPEL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $49.28 | $49.18 (-0.2%) | $50.00 | $49.08 | 175.70 K | $1.36 B |
| 12/04/2025 | $48.36 | $49.09 (1.51%) | $49.19 | $46.50 | 215.80 K | $1.36 B |
| 12/03/2025 | $48.15 | $48.38 (0.48%) | $48.97 | $47.99 | 225.13 K | $1.34 B |
| 12/02/2025 | $46.89 | $48.00 (2.37%) | $48.18 | $46.46 | 270.31 K | $1.33 B |
| 12/01/2025 | $46.26 | $47.00 (1.6%) | $47.44 | $46.19 | 219.03 K | $1.30 B |
| 11/28/2025 | $46.80 | $46.48 (-0.68%) | $46.81 | $46.02 | 134.74 K | $1.29 B |
| 11/26/2025 | $47.22 | $46.84 (-0.8%) | $47.87 | $46.82 | 354.44 K | $1.30 B |
| 11/25/2025 | $44.81 | $47.44 (5.87%) | $47.50 | $44.65 | 433.93 K | $1.31 B |
| 11/24/2025 | $44.25 | $44.25 (0%) | $45.13 | $43.95 | 586.22 K | $1.22 B |
| 11/21/2025 | $41.79 | $44.19 (5.74%) | $44.73 | $41.54 | 340.94 K | $1.22 B |
| 11/20/2025 | $42.50 | $41.76 (-1.74%) | $42.86 | $41.21 | 570.10 K | $1.16 B |
| 11/19/2025 | $41.29 | $42.50 (2.93%) | $42.61 | $40.86 | 352.15 K | $1.18 B |
| 11/18/2025 | $40.33 | $41.26 (2.31%) | $41.46 | $39.83 | 358.94 K | $1.14 B |
| 11/17/2025 | $40.19 | $40.28 (0.22%) | $40.42 | $39.61 | 286.92 K | $1.11 B |
| 11/14/2025 | $40.17 | $40.19 (0.05%) | $41.20 | $39.97 | 431.43 K | $1.11 B |
| 11/13/2025 | $40.00 | $40.74 (1.85%) | $40.79 | $39.74 | 449.00 K | $1.13 B |
| 11/12/2025 | $38.96 | $40.15 (3.05%) | $41.20 | $38.75 | 332.20 K | $1.11 B |
| 11/11/2025 | $38.90 | $39.01 (0.28%) | $39.85 | $38.10 | 315.53 K | $1.08 B |
| 11/10/2025 | $38.12 | $38.65 (1.39%) | $38.95 | $37.95 | 242.30 K | $1.07 B |
| 11/07/2025 | $36.05 | $37.77 (4.77%) | $38.08 | $35.95 | 456.43 K | $1.04 B |
| 11/06/2025 | $35.42 | $36.16 (2.09%) | $36.74 | $34.88 | 352.10 K | $1.00 B |
| 11/05/2025 | $35.79 | $35.31 (-1.34%) | $37.33 | $31.88 | 453.80 K | $976.85 M |
| 11/04/2025 | $34.40 | $34.98 (1.69%) | $35.21 | $33.70 | 272.80 K | $967.72 M |
| 11/03/2025 | $34.10 | $34.61 (1.5%) | $34.92 | $33.71 | 136.60 K | $957.49 M |
| 10/31/2025 | $34.77 | $34.10 (-1.93%) | $34.99 | $33.56 | 431.00 K | $943.21 M |
| 10/30/2025 | $35.28 | $34.63 (-1.84%) | $35.50 | $33.90 | 368.20 K | $957.87 M |
| 10/29/2025 | $36.42 | $35.55 (-2.39%) | $36.77 | $35.07 | 338.50 K | $983.31 M |
| 10/28/2025 | $36.00 | $36.93 (2.58%) | $37.71 | $35.84 | 906.43 K | $1.02 B |
| 10/27/2025 | $35.69 | $36.00 (0.87%) | $36.42 | $35.42 | 232.40 K | $995.76 M |
| 10/24/2025 | $36.18 | $35.68 (-1.38%) | $36.51 | $35.62 | 117.02 K | $986.91 M |
| 10/23/2025 | $35.33 | $35.75 (1.19%) | $36.56 | $35.33 | 197.48 K | $988.85 M |
| 10/22/2025 | $35.65 | $35.36 (-0.81%) | $36.00 | $35.25 | 142.50 K | $978.06 M |
| 10/21/2025 | $34.77 | $35.78 (2.9%) | $35.86 | $34.77 | 145.42 K | $989.67 M |
| 10/20/2025 | $34.79 | $34.65 (-0.4%) | $35.24 | $34.52 | 152.97 K | $958.42 M |
| 10/17/2025 | $34.50 | $34.54 (0.12%) | $34.96 | $34.38 | 199.12 K | $955.38 M |
| 10/16/2025 | $35.04 | $34.67 (-1.06%) | $35.35 | $34.28 | 137.90 K | $958.97 M |
| 10/15/2025 | $34.32 | $34.92 (1.75%) | $34.98 | $34.10 | 126.80 K | $965.89 M |
| 10/14/2025 | $33.76 | $34.12 (1.07%) | $34.79 | $33.71 | 123.60 K | $943.76 M |
| 10/13/2025 | $34.33 | $34.23 (-0.29%) | $34.71 | $33.82 | 141.53 K | $946.80 M |
| 10/10/2025 | $34.23 | $33.89 (-0.99%) | $34.48 | $33.33 | 329.12 K | $937.40 M |
| 10/09/2025 | $34.41 | $34.04 (-1.08%) | $34.79 | $33.70 | 279.32 K | $941.55 M |
| 10/08/2025 | $33.82 | $34.47 (1.92%) | $35.17 | $33.80 | 197.21 K | $953.44 M |
| 10/07/2025 | $33.71 | $33.78 (0.21%) | $34.43 | $33.00 | 716.50 K | $934.35 M |
| 10/06/2025 | $33.81 | $33.56 (-0.74%) | $34.14 | $33.52 | 207.83 K | $928.27 M |
| 10/03/2025 | $34.61 | $33.61 (-2.89%) | $35.02 | $33.59 | 248.04 K | $929.65 M |
| 10/02/2025 | $33.21 | $34.35 (3.43%) | $34.45 | $33.15 | 218.71 K | $950.12 M |
| 10/01/2025 | $32.91 | $33.25 (1.03%) | $33.42 | $32.62 | 257.20 K | $919.70 M |
| 09/30/2025 | $32.78 | $33.07 (0.88%) | $33.68 | $32.53 | 227.04 K | $914.72 M |
| 09/29/2025 | $32.54 | $32.83 (0.89%) | $33.05 | $31.87 | 357.71 K | $908.08 M |
| 09/26/2025 | $32.23 | $32.35 (0.37%) | $33.02 | $32.09 | 151.44 K | $894.80 M |
| 09/25/2025 | $32.15 | $32.17 (0.06%) | $32.24 | $31.50 | 243.60 K | $889.82 M |
| 09/24/2025 | $33.33 | $32.48 (-2.55%) | $33.51 | $32.35 | 185.70 K | $898.40 M |
| 09/23/2025 | $33.19 | $33.45 (0.78%) | $34.01 | $32.92 | 528.60 K | $925.23 M |
| 09/22/2025 | $32.96 | $32.94 (-0.06%) | $34.02 | $32.46 | 440.25 K | $911.12 M |
| 09/19/2025 | $33.62 | $33.12 (-1.49%) | $33.71 | $32.75 | 941.66 K | $916.10 M |
| 09/18/2025 | $33.71 | $33.46 (-0.74%) | $34.45 | $33.16 | 256.84 K | $925.50 M |
| 09/17/2025 | $33.46 | $33.29 (-0.51%) | $34.52 | $33.05 | 288.53 K | $920.80 M |
| 09/16/2025 | $34.31 | $33.37 (-2.74%) | $34.36 | $33.00 | 292.00 K | $923.01 M |
| 09/15/2025 | $34.98 | $34.32 (-1.89%) | $35.34 | $34.23 | 192.57 K | $949.29 M |
| 09/12/2025 | $35.76 | $34.68 (-3.02%) | $37.76 | $34.25 | 245.02 K | $959.25 M |
| 09/11/2025 | $35.76 | $35.90 (0.39%) | $36.82 | $35.76 | 184.00 K | $992.99 M |
| 09/10/2025 | $37.02 | $35.76 (-3.4%) | $37.12 | $35.69 | 177.70 K | $989.12 M |
| 09/09/2025 | $38.35 | $37.23 (-2.92%) | $38.52 | $36.90 | 141.05 K | $1.03 B |
| 09/08/2025 | $35.70 | $38.48 (7.79%) | $39.21 | $35.44 | 304.84 K | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
