XPEL - XPEL, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202015.7115.3914.7014.7614.7637,680
Feb 20, 202014.8515.6514.6015.2115.21161,300
Feb 19, 202015.1915.2514.4614.8514.85210,200
Feb 18, 202015.7015.7414.4014.9714.97292,100
Feb 14, 202015.8015.9915.2915.6615.66154,300
Feb 13, 202015.9216.0515.7016.0316.0396,100
Feb 12, 202015.8516.1815.6616.0016.00125,200
Feb 11, 202017.3917.4015.6715.8015.80276,500
Feb 10, 202016.6917.4116.6917.2817.28116,900
Feb 07, 202016.8016.9416.3516.6116.61132,200
Feb 06, 202017.0717.2616.3516.8116.81181,800
Feb 05, 202017.3717.4316.7116.8616.86126,200
Feb 04, 202018.0018.0515.9016.4616.46390,900
Feb 03, 202016.7417.8016.7017.6817.68348,300
Jan 31, 202016.5616.9316.3316.6016.60215,700
Jan 30, 202016.0416.9316.0316.4216.42153,000
Jan 29, 202016.3617.2815.9016.2616.26284,400
Jan 28, 202015.8716.5815.0616.2416.24325,200
Jan 27, 202016.2716.2714.3715.8515.85618,800
Jan 24, 202017.1818.0016.2716.8516.85397,300
Jan 23, 202016.5217.4516.5017.0517.05414,200
Jan 22, 202015.6017.7815.6016.3516.35924,000
Jan 21, 202014.9515.7014.9515.3915.39251,000
Jan 17, 202014.7914.9414.7514.9214.9281,500
Jan 16, 202014.9815.2714.6814.7014.70170,100
Jan 15, 202014.8414.9914.6014.8914.89133,600
Jan 14, 202014.7414.9414.4614.6814.68148,800
Jan 13, 202014.2514.7014.2514.6814.68313,100
Jan 10, 202014.4914.5014.1914.2514.25156,100
Jan 09, 202014.3914.6214.3514.4014.40139,500
Jan 08, 202014.2014.9614.1614.3714.37117,200
Jan 07, 202015.5015.5514.1514.3414.34248,200
Jan 06, 202015.8115.8715.0315.3015.30198,500
Jan 03, 202014.4315.8714.4315.5215.52365,400
Jan 02, 202014.7114.9014.2414.3514.3589,400
Dec 31, 201914.5314.8714.4114.6514.65164,400
Dec 30, 201914.6014.7114.4014.5514.55109,200
Dec 27, 201914.6514.8714.5314.6414.6499,200
Dec 26, 201914.7514.8214.6014.6514.6540,900
Dec 24, 201914.8414.9014.5514.7514.75114,600
Dec 23, 201914.6014.9414.5014.8314.8369,400
Dec 20, 201914.4114.6714.1214.5414.54149,300
Dec 19, 201914.4214.5014.0314.4014.40138,600
Dec 18, 201914.8015.0314.4014.5714.57106,600
Dec 17, 201915.4515.4714.6914.9114.91100,400
Dec 16, 201915.6915.8615.1515.4615.46112,700
Dec 13, 201916.0016.0015.5215.7015.7067,300
Dec 12, 201915.6115.9915.5715.9815.9880,200
Dec 11, 201915.0815.7014.8515.6115.6186,300
Dec 10, 201915.4115.4114.6215.0615.06181,800
Dec 09, 201915.9815.9815.1215.4215.42130,900
Dec 06, 201915.6016.1315.6015.9815.9882,100
Dec 05, 201916.0216.0515.4915.5715.5784,800
Dec 04, 201916.1316.1915.6516.0016.00121,400
Dec 03, 201915.4816.2715.4116.0016.00181,500
Dec 02, 201915.8616.0115.4015.6315.6399,400
Nov 29, 201915.8515.9015.6515.7015.7034,400
Nov 27, 201916.0016.1015.6015.9015.9098,400
Nov 26, 201915.7616.0015.4315.9215.92107,900
Nov 25, 201916.1916.2315.4015.7015.70247,100
Nov 22, 201915.9816.1515.5815.9715.97213,700
Nov 21, 201914.4816.1413.6515.8415.84849,000
Nov 20, 201914.4114.6813.8514.2714.27194,000
Nov 19, 201915.9016.0014.1514.4814.48292,600
Nov 18, 201915.0015.6914.5015.6515.65377,900
Nov 15, 201913.9615.1413.9114.8014.80367,300
Nov 14, 201913.9114.0913.5113.8913.89133,200
Nov 13, 201913.7014.0213.0613.9313.93154,600
Nov 12, 201914.1514.6513.1213.7613.76457,000
Nov 11, 201911.3514.1911.3514.1414.14970,200
Nov 08, 201910.8510.9610.7510.8110.8164,800
Nov 07, 201910.8510.8510.7510.8010.8081,000
Nov 06, 201910.9311.1410.7010.7610.76133,800
Nov 05, 201910.8510.9710.6410.9310.93126,600
Nov 04, 201910.7910.9810.7510.8110.8159,800
Nov 01, 201910.9811.0910.6210.7510.7560,500
Oct 31, 201911.1411.2810.8110.9010.9051,700
Oct 30, 201910.5711.6210.3811.0811.08123,500
Oct 29, 201910.7611.2410.5410.5710.5732,500
Oct 28, 201910.9211.3010.6810.7710.7797,300
Oct 25, 201911.1511.2710.6710.8510.8564,300
Oct 24, 201911.0611.4510.5911.2011.2047,300
Oct 23, 201910.2511.3510.1211.0411.04217,800
Oct 22, 201910.2510.4210.0210.3010.3095,700
Oct 21, 201910.3010.419.9510.1710.1748,700
Oct 18, 201910.0510.419.9510.2010.2041,400
Oct 17, 20199.5910.199.5710.0310.0349,500
Oct 16, 20199.459.609.309.589.5830,400
Oct 15, 20199.399.569.289.529.5252,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...