XPEL Inc (XPEL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 4.38793318374 | 40.11 | 43.95 | 40.045 | 142991 | 42.21120209 | CS |
| 4 | 3.01 | 7.74575398868 | 38.86 | 44.66 | 38.3532 | 117783 | 42.11727072 | CS |
| 12 | -1.13 | -2.62790697674 | 43 | 47.2286 | 38 | 121475 | 42.50945545 | CS |
| 26 | -2.68 | -6.01571268238 | 44.55 | 47.2286 | 37.25 | 149516 | 42.77063264 | CS |
| 52 | -12.07 | -22.3767148684 | 53.94 | 60.4904 | 30.75 | 188072 | 41.7739599 | CS |
| 156 | -24.69 | -37.0943509615 | 66.56 | 87.46 | 30.75 | 190257 | 55.58133849 | CS |
| 260 | 24.48 | 140.770557792 | 17.39 | 103.84 | 7.5 | 206583 | 52.00077811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 41.87 | 0.3 | 0.72 | 41.26 | 42.21 | 41.26 | 82678 |
| 1739230500 | 41.57 | -0.47 | -1.12 | 42.39 | 42.65 | 41.23 | 119322 |
| 1738971300 | 42.04 | -0.97 | -2.26 | 43.01 | 43.01 | 41.01 | 143875 |
| 1738884900 | 43.01 | 0.5 | 1.18 | 42.73 | 43.95 | 42.51 | 181824 |
| 1738798500 | 42.51 | 1.39 | 3.38 | 41.12 | 43.2899 | 40.745 | 184533 |
| 1738712100 | 41.12 | 0.92 | 2.29 | 40.11 | 41.24 | 40.045 | 92108 |
| 1738625700 | 40.2 | -1.73 | -4.13 | 40.79 | 40.79 | 38.96 | 149090 |
| 1738366500 | 41.93 | -0.79 | -1.85 | 42.62 | 43.48 | 41.71 | 169980 |
| 1738280100 | 42.72 | 0.48 | 1.14 | 42.73 | 43.11 | 41.94 | 99464 |
| 1738193700 | 42.24 | -0.97 | -2.24 | 42.87 | 43.07 | 41.9 | 125204 |
| 1738107300 | 43.21 | 0.69 | 1.62 | 42.29 | 43.4448 | 41.97 | 87846 |
| 1738020900 | 42.52 | 0.03 | 0.07 | 42 | 42.6 | 40.92 | 141651 |
| 1737761700 | 42.49 | -2.13 | -4.77 | 42.98 | 42.98 | 42.04 | 53061 |
| 1737675300 | 44.62 | 0 | 0.00 | 44.62 | 44.62 | 44.62 | 0 |
| 1737588900 | 44.62 | 1.26 | 2.91 | 43.09 | 44.66 | 43.09 | 113490 |
| 1737502500 | 43.36 | 1.23 | 2.92 | 42.43 | 43.94 | 42.41 | 76472 |
| 1737156900 | 42.13 | -0.43 | -1.01 | 43.25 | 43.65 | 41.8146 | 83140 |
| 1737070500 | 42.56 | 2.13 | 5.27 | 40.55 | 43.18 | 40.19 | 124961 |
| 1736984100 | 40.43 | 1.38 | 3.53 | 40 | 40.48 | 39.675 | 101225 |
| 1736897700 | 39.05 | 0.52 | 1.35 | 38.86 | 39.6503 | 38.3532 | 90699 |
| 1736811300 | 38.53 | -0.37 | -0.95 | 38.52 | 39.2 | 38.2874 | 126094 |
| 1736552100 | 38.9 | -0.3 | -0.77 | 38.47 | 38.97 | 38 | 121190 |
| 1736379300 | 39.2 | 0.08 | 0.20 | 38.99 | 39.43 | 38.2522 | 100562 |
| 1736292900 | 39.12 | -0.44 | -1.11 | 39.55 | 40.025 | 38.3977 | 125032 |
| 1736206500 | 39.56 | 0.32 | 0.82 | 39.56 | 40.7087 | 39.32 | 109367 |
| 1735947300 | 39.24 | 0.27 | 0.69 | 39.27 | 39.65 | 38.38 | 94376 |
| 1735860900 | 38.97 | -0.97 | -2.43 | 40.18 | 40.88 | 38.57 | 92936 |
| 1735688100 | 39.94 | 0.33 | 0.83 | 39.89 | 40.48 | 39.7 | 84886 |
| 1735601700 | 39.61 | -0.04 | -0.10 | 39.29 | 39.9 | 38.25 | 67939 |
| 1735342500 | 39.65 | -0.55 | -1.37 | 39.93 | 40.44 | 38.93 | 98810 |
| 1735256100 | 40.2 | -0.38 | -0.94 | 40.51 | 40.865 | 39.78 | 92761 |
| 1735077840 | 40.58 | 0.58 | 1.45 | 39.91 | 40.65 | 39.48 | 52046 |
| 1734996900 | 40 | -0.64 | -1.57 | 40.95 | 40.95 | 39.65 | 102151 |
| 1734737700 | 40.64 | -1.08 | -2.59 | 41.22 | 41.99 | 40.37 | 265733 |
| 1734651300 | 41.72 | -0.15 | -0.36 | 42.13 | 42.56 | 41 | 150322 |
| 1734564900 | 41.87 | -1.58 | -3.64 | 43.89 | 44.5 | 41.4 | 233109 |
| 1734478500 | 43.45 | -0.52 | -1.18 | 43.56 | 43.89 | 42.62 | 191311 |
| 1734392100 | 43.97 | -0.08 | -0.18 | 43.81 | 44.19 | 43 | 123538 |
| 1734132900 | 44.05 | -0.32 | -0.72 | 44.2 | 44.8 | 43.5986 | 134356 |
| 1734046500 | 44.37 | -0.87 | -1.92 | 45.17 | 45.17 | 44.04 | 70027 |
| 1733960100 | 45.24 | 0.19 | 0.42 | 45.5 | 45.62 | 44.41 | 102554 |
| 1733873700 | 45.05 | -0.02 | -0.04 | 45 | 46.015 | 44.28 | 90458 |
| 1733787300 | 45.07 | 0.04 | 0.09 | 45.43 | 46.71 | 44.81 | 95118 |
| 1733528100 | 45.03 | 0.05 | 0.11 | 45.45 | 45.8636 | 44.55 | 92861 |
| 1733441700 | 44.98 | -0.83 | -1.81 | 45.86 | 46.47 | 44.76 | 125101 |
| 1733355300 | 45.81 | 0.11 | 0.24 | 45.49 | 46.3 | 44.8648 | 87428 |
| 1733268900 | 45.7 | -0.42 | -0.91 | 46.31 | 47 | 45.01 | 112362 |
| 1733182500 | 46.12 | 2.62 | 6.02 | 43.95 | 46.34 | 43 | 137064 |
| 1732917840 | 43.5 | 0.04 | 0.09 | 44.08 | 45.155 | 43.34 | 125743 |
| 1732750500 | 43.46 | 0.05 | 0.12 | 43.41 | 44.23 | 43.14 | 103074 |
| 1732664100 | 43.41 | -3.11 | -6.69 | 46.52 | 46.84 | 43.28 | 136374 |
| 1732577700 | 46.52 | 0.79 | 1.73 | 46.62 | 47.18 | 45.55 | 259871 |
| 1732318500 | 45.73 | 0.88 | 1.96 | 45.31 | 47.2286 | 45.28 | 180239 |
| 1732232100 | 44.85 | 1.6 | 3.70 | 43.43 | 44.96 | 42.53 | 112979 |
| 1732145700 | 43.25 | 0.73 | 1.72 | 42.09 | 43.3198 | 41.37 | 133259 |
| 1732059300 | 42.52 | -1 | -2.30 | 43 | 43.37 | 42 | 179988 |
| 1731972900 | 43.52 | -1.26 | -2.81 | 44.87 | 44.87 | 43.05 | 139620 |
| 1731713700 | 44.78 | -0.68 | -1.50 | 45.76 | 45.76 | 44.33 | 174098 |
| 1731627300 | 45.46 | -0.16 | -0.35 | 45.94 | 46.135 | 44.735 | 131703 |
| 1731540900 | 45.62 | 0.69 | 1.54 | 45.49 | 45.66 | 44.8 | 147400 |
| 1731454500 | 44.93 | -0.74 | -1.62 | 45.49 | 45.915 | 44.21 | 143864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
