XPEL Inc (XPEL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2924 | 4.17576736672 | 30.95 | 33.01 | 30.8056 | 188115 | 32.12672075 | CS |
| 4 | -10.6276 | -24.7902962445 | 42.87 | 43.3 | 29 | 293159 | 32.41147891 | CS |
| 12 | -7.6876 | -19.2526922114 | 39.93 | 44.66 | 29 | 177963 | 35.9969013 | CS |
| 26 | -10.5176 | -24.5968194574 | 42.76 | 47.2286 | 29 | 162156 | 39.52236887 | CS |
| 52 | -20.6676 | -39.0618030618 | 52.91 | 60.4904 | 29 | 199635 | 40.03932067 | CS |
| 156 | -28.7176 | -47.1089238845 | 60.96 | 87.46 | 29 | 179291 | 53.82265662 | CS |
| 260 | 22.7424 | 239.393684211 | 9.5 | 103.84 | 8.4 | 207273 | 52.56143803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 32.259999 | -0.01 | -0.03 | 32 | 32.64 | 31.91 | 382045 |
| 1742510100 | 32.27 | 0.47 | 1.48 | 31.5 | 32.424999 | 31.5 | 163776 |
| 1742423700 | 31.8 | -0.03 | -0.09 | 32.06 | 32.189999 | 31.5 | 181396 |
| 1742337300 | 31.83 | -0.32 | -1.00 | 31.91 | 32.27 | 31.2537 | 143504 |
| 1742250900 | 32.15 | -0.3 | -0.92 | 32.56 | 33.009999 | 31.6401 | 225695 |
| 1741991700 | 32.45 | 1.78 | 5.80 | 30.95 | 32.505 | 30.8056 | 226203 |
| 1741905300 | 30.67 | 0.1 | 0.33 | 30.82 | 31.515 | 30.52 | 339755 |
| 1741818900 | 30.57 | 0.27 | 0.89 | 30.6 | 31.1 | 30.33 | 193350 |
| 1741732500 | 30.3 | 0.22 | 0.71 | 30.11 | 30.96 | 29.32 | 268238 |
| 1741646100 | 30.085 | -0.72 | -2.32 | 30.31 | 30.89 | 29.61 | 330689 |
| 1741390500 | 30.8 | 0.85 | 2.84 | 30 | 30.92 | 29.28 | 450489 |
| 1741304100 | 29.95 | -0.39 | -1.29 | 29.92 | 30.76 | 29.3 | 421893 |
| 1741217700 | 30.34 | 0.25 | 0.83 | 30.23 | 30.52 | 29.77 | 166800 |
| 1741131300 | 30.09 | -0.29 | -0.94 | 30 | 30.7011 | 29 | 309495 |
| 1741044900 | 30.375 | -3.06 | -9.14 | 33.21 | 33.21 | 30.06 | 289793 |
| 1740785700 | 33.43 | 1.43 | 4.45 | 32.009999 | 33.505 | 32.009999 | 397624 |
| 1740699300 | 32.005 | -2.44 | -7.07 | 34.1 | 34.69 | 31.335 | 490703 |
| 1740612900 | 34.44 | -5.89 | -14.60 | 33.69 | 36.66 | 33.119999 | 767863 |
| 1740526500 | 40.33 | -0.69 | -1.68 | 41.1 | 41.59 | 40.225 | 188510 |
| 1740440100 | 41.02 | -0.33 | -0.80 | 41.27 | 41.52 | 40.17 | 102156 |
| 1740180900 | 41.35 | -1.17 | -2.75 | 42.87 | 43.3 | 41.255 | 205246 |
| 1740094500 | 42.52 | -0.01 | -0.02 | 42.48 | 43.595 | 42.3 | 164441 |
| 1740008100 | 42.53 | -0.08 | -0.19 | 42.24 | 42.53 | 41.88 | 97690 |
| 1739921700 | 42.61 | 0.99 | 2.38 | 41.65 | 42.7 | 41.41 | 132565 |
| 1739576100 | 41.62 | -0.11 | -0.26 | 42 | 42.21 | 41.53 | 82180 |
| 1739489700 | 41.73 | 0.58 | 1.41 | 41.49 | 41.95 | 41.17 | 101918 |
| 1739403300 | 41.15 | -0.72 | -1.72 | 41.58 | 41.58 | 40.83 | 104199 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
