XPEL - XPEL, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20199.809.809.159.349.3490,000
Oct 11, 20199.9510.589.709.909.90178,400
Oct 10, 201910.4510.539.769.909.9068,500
Oct 09, 201910.4110.9510.0310.4610.4656,800
Oct 08, 201910.5110.5510.0010.3310.3387,300
Oct 07, 201910.8110.9710.5410.6510.6546,000
Oct 04, 201910.5910.8010.4010.7410.7450,600
Oct 03, 201910.9711.1010.3210.7110.7150,500
Oct 02, 201911.5911.5910.1511.1011.10189,000
Oct 01, 201911.9212.1511.5411.6711.67215,000
Sep 30, 201911.6511.9511.2911.8011.8073,200
Sep 27, 201911.7511.9511.2911.5011.50134,200
Sep 26, 201911.1511.9211.1311.7311.7389,900
Sep 25, 201911.2711.4510.8511.1411.1447,700
Sep 24, 201911.1511.7410.9411.3011.30181,200
Sep 23, 201911.6112.1710.8211.0711.07164,700
Sep 20, 201911.9412.3911.6111.6111.61511,600
Sep 19, 201911.2512.2511.2511.8911.89251,600
Sep 18, 201911.8112.0011.0311.2411.24310,900
Sep 17, 201911.6011.8711.0111.8711.87289,800
Sep 16, 201910.8811.8210.5511.5511.55190,400
Sep 13, 20199.9811.189.7510.8810.88137,800
Sep 12, 201910.6810.919.7510.0910.09246,800
Sep 11, 201910.9011.909.2110.6810.68469,900
Sep 10, 201912.6612.7211.0011.1011.10500,700
Sep 09, 201911.9013.2011.9012.7212.72547,400
Sep 06, 201911.9811.9911.2011.7411.74236,600
Sep 05, 201911.2511.8911.1311.6011.60174,800
Sep 04, 201910.7512.3610.7011.0811.08291,000
Sep 03, 201910.5910.609.6710.2310.2396,700
Aug 30, 201910.2710.8110.1510.5210.52278,400
Aug 29, 20199.9810.299.3710.2710.27173,500
Aug 28, 20198.779.948.529.949.94127,700
Aug 27, 20198.738.878.348.788.7873,700
Aug 26, 20198.628.918.268.798.7960,200
Aug 23, 20198.799.038.258.558.55210,500
Aug 22, 20198.008.857.918.798.79349,100
Aug 21, 20197.048.557.048.458.45565,000
Aug 20, 20196.907.016.666.866.8646,700
Aug 19, 20197.207.206.907.177.1792,700
Aug 16, 20196.857.206.857.187.1845,400
Aug 15, 20196.957.146.907.147.1435,700
Aug 14, 20197.007.106.827.087.0887,500
Aug 13, 20197.157.206.707.107.1026,300
Aug 12, 20196.797.206.797.157.1532,300
Aug 09, 20196.506.896.506.806.807,900
Aug 08, 20197.007.006.616.856.8516,700
Aug 07, 20196.747.006.506.956.9598,700
Aug 06, 20196.446.936.256.676.6733,600
Aug 05, 20196.706.826.006.806.8025,900
Aug 02, 20197.007.006.706.726.7225,000
Aug 01, 20196.747.006.517.007.0047,500
Jul 31, 20196.376.536.346.476.4721,300
Jul 30, 20196.146.506.016.376.3730,800
Jul 29, 20196.586.746.256.276.2710,700
Jul 26, 20196.956.956.556.576.5716,300
Jul 25, 20197.507.506.706.886.8894,900
Jul 24, 20197.248.747.017.387.3873,500
Jul 23, 20196.447.416.307.007.00103,300
Jul 22, 20196.906.906.006.506.5022,200
Jul 19, 20196.006.155.636.016.0117,400
Jul 18, 20195.605.615.605.615.611,200
Jul 17, 20195.505.525.415.525.526,000
Jul 16, 20195.215.505.205.505.5027,100
Jul 15, 20195.305.305.305.305.30500
Jul 12, 20195.395.395.395.395.39500
Jul 11, 20195.465.465.465.465.46-
Jul 10, 20195.145.465.145.465.4663,700
Jul 09, 20195.265.465.145.145.141,000
Jul 08, 20195.325.325.265.265.263,000
Jul 05, 20195.265.495.265.325.323,500
Jul 03, 20195.505.515.405.455.455,800
Jul 02, 20195.455.515.395.515.5110,800
Jul 01, 20195.415.415.415.415.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.