XPEL, Inc. - Common Stock (XPEL)

42.06Last Price

-0.66 (-1.54%)Change

Xpel Technologies is a company specializing in the design, manufacture, and distribution of high-performance protective films and coatings

Its primary focus is on automotive applications, providing products that safeguard vehicle surfaces against scratches, chips, and other forms of damage, thereby enhancing the longevity and aesthetic appeal of automobiles. Additionally, Xpel offers solutions for residential and commercial properties, including window films that improve energy efficiency and privacy. The company leverages advanced technology and innovation to deliver quality products that meet the evolving needs of its customers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	42.73	43.11	41.94	42.72	99,696	42.72
1/29/2025	42.87	43.07	41.90	42.24	125,204	42.24
1/28/2025	42.29	43.44	41.97	43.21	87,852	43.21
1/27/2025	42.00	42.60	40.92	42.52	141,654	42.52
1/24/2025	42.98	42.98	42.04	42.49	53,459	42.49
1/23/2025	44.50	44.78	42.47	42.78	144,023	42.78
1/22/2025	43.09	44.66	43.09	44.62	113,746	44.62
1/21/2025	42.41	43.94	42.41	43.36	77,175	43.36
1/17/2025	43.25	43.38	41.81	42.13	83,140	42.13
1/16/2025	40.55	43.18	40.19	42.56	124,961	42.56
1/15/2025	40.00	40.48	39.67	40.43	101,225	40.43
1/14/2025	38.86	39.65	38.35	39.05	90,699	39.05
1/13/2025	38.52	39.20	38.29	38.53	126,094	38.53
1/10/2025	38.47	38.97	38.00	38.90	121,190	38.90
1/08/2025	38.99	39.43	38.25	39.20	100,562	39.20
1/07/2025	39.55	40.02	38.40	39.12	125,032	39.12
1/06/2025	39.56	40.71	39.32	39.56	109,367	39.56
1/03/2025	39.27	39.65	38.38	39.24	94,376	39.24
1/02/2025	40.18	40.88	38.57	38.97	92,934	38.97
12/31/2024	39.61	0.00	39.94	39.94	0	39.94
12/30/2024	39.29	39.90	38.25	39.61	67,939	39.61
12/27/2024	39.93	40.44	38.93	39.65	98,810	39.65
12/26/2024	40.51	40.87	39.78	40.20	92,761	40.20
12/24/2024	39.91	40.65	39.48	40.58	52,046	40.58
12/23/2024	40.95	40.95	39.65	40.00	102,151	40.00
12/20/2024	41.22	41.99	40.37	40.64	266,138	40.64
12/19/2024	42.13	42.56	41.00	41.70	115,851	41.70
12/18/2024	43.89	44.50	41.40	41.87	233,109	41.87
12/17/2024	43.56	43.60	42.62	43.45	191,311	43.45
12/16/2024	43.81	44.19	43.00	43.97	123,538	43.97
12/13/2024	44.20	44.80	43.60	44.05	134,356	44.05
12/12/2024	45.17	45.17	44.04	44.37	70,027	44.37
12/11/2024	45.50	45.62	44.41	45.24	102,554	45.24
12/10/2024	45.00	46.02	44.28	45.05	89,958	45.05
12/09/2024	45.43	46.71	44.81	45.07	95,118	45.07
12/06/2024	45.45	45.86	44.55	45.03	92,889	45.03
12/05/2024	45.86	46.47	44.76	44.98	125,101	44.98
12/04/2024	45.49	46.30	44.86	45.81	87,428	45.81
12/03/2024	46.31	47.00	45.01	45.70	112,362	45.70
12/02/2024	43.95	46.34	43.00	46.12	137,064	46.12
11/29/2024	44.08	45.16	43.34	43.50	125,743	43.50
11/27/2024	43.41	44.23	43.14	43.46	103,074	43.46
11/26/2024	46.52	46.84	43.28	43.41	136,374	43.41
11/25/2024	46.62	47.18	45.55	46.52	260,719	46.52
11/22/2024	45.31	47.23	45.28	45.73	180,239	45.73
11/21/2024	43.43	44.96	42.53	44.85	112,979	44.85
11/20/2024	42.09	43.32	41.37	43.25	133,259	43.25
11/19/2024	43.00	43.37	42.00	42.52	179,988	42.52
11/18/2024	44.87	44.87	43.05	43.52	139,620	43.52
11/15/2024	45.76	45.76	44.33	44.78	174,098	44.78
11/14/2024	45.94	46.13	44.73	45.46	131,702	45.46
11/13/2024	45.49	45.66	44.80	45.62	147,400	45.62
11/12/2024	45.49	45.91	44.21	44.93	143,864	44.93
11/11/2024	45.00	45.84	44.23	45.67	220,463	45.67
11/08/2024	42.64	44.93	42.04	44.34	239,178	44.34
11/07/2024	37.51	45.00	37.00	42.61	313,650	42.61
11/06/2024	41.94	43.50	40.55	41.76	345,951	41.76
11/05/2024	39.29	40.25	39.26	39.80	118,438	39.80
11/04/2024	39.00	39.90	38.38	39.25	126,664	39.25
11/01/2024	38.68	39.25	37.32	38.94	162,480	38.94
10/31/2024	40.00	40.00	38.50	38.57	148,450	38.57