NASDAQ:XPEL | Historical Stock Price | XPEL, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.03$9.22$16.88$30.90$56.58$103.592019-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.65$14.65164,400——
2019-12-30$14.55$14.55109,200——
2019-12-27$14.64$14.6499,200——
2019-12-26$14.65$14.6540,900——
2019-12-24$14.75$14.75114,600——
2019-12-23$14.83$14.8369,400——
2019-12-20$14.54$14.54149,300——
2019-12-19$14.40$14.40138,600——
2019-12-18$14.57$14.57106,600——
2019-12-17$14.91$14.91100,400——
2019-12-16$15.46$15.46112,700——
2019-12-13$15.70$15.7067,300——
2019-12-12$15.98$15.9880,200——
2019-12-11$15.61$15.6186,300——
2019-12-10$15.06$15.06181,800——
2019-12-09$15.42$15.42130,900——
2019-12-06$15.98$15.9882,100——
2019-12-05$15.57$15.5784,800——
2019-12-04$16.00$16.00121,400——
2019-12-03$16.00$16.00181,500——
2019-12-02$15.63$15.6399,400——
2019-11-29$15.70$15.7034,400——
2019-11-27$15.90$15.9098,400——
2019-11-26$15.92$15.92107,900——
2019-11-25$15.70$15.70247,100——
2019-11-22$15.97$15.97213,700——
2019-11-21$15.84$15.84849,000——
2019-11-20$14.27$14.27194,000——
2019-11-19$14.48$14.48292,600——
2019-11-18$15.65$15.65377,900——
2019-11-15$14.80$14.80367,300——
2019-11-14$13.89$13.89133,200——
2019-11-13$13.93$13.93154,600——
2019-11-12$13.76$13.76457,000——
2019-11-11$14.14$14.14970,200——
2019-11-08$10.81$10.8164,800——
2019-11-07$10.80$10.8081,000——
2019-11-06$10.76$10.76133,800——
2019-11-05$10.93$10.93126,600——
2019-11-04$10.81$10.8159,800——
2019-11-01$10.75$10.7560,500——
2019-10-31$10.90$10.9051,700——
2019-10-30$11.08$11.08123,500——
2019-10-29$10.57$10.5732,500——
2019-10-28$10.77$10.7797,300——
2019-10-25$10.85$10.8564,300——
2019-10-24$11.20$11.2047,300——
2019-10-23$11.04$11.04217,800——
2019-10-22$10.30$10.3095,700——
2019-10-21$10.17$10.1748,700——
2019-10-18$10.20$10.2041,400——
2019-10-17$10.03$10.0349,500——
2019-10-16$9.58$9.5830,400——
2019-10-15$9.52$9.5252,400——
2019-10-14$9.34$9.3490,000——
2019-10-11$9.90$9.90178,400——
2019-10-10$9.90$9.9068,500——
2019-10-09$10.46$10.4656,800——
2019-10-08$10.33$10.3387,300——
2019-10-07$10.65$10.6546,000——
2019-10-04$10.74$10.7450,600——
2019-10-03$10.71$10.7150,500——
2019-10-02$11.10$11.10189,000——
2019-10-01$11.67$11.67215,000——
2019-09-30$11.80$11.8073,200——
2019-09-27$11.50$11.50134,200——
2019-09-26$11.73$11.7389,900——
2019-09-25$11.14$11.1447,700——
2019-09-24$11.30$11.30181,200——
2019-09-23$11.07$11.07164,700——
2019-09-20$11.61$11.61511,600——
2019-09-19$11.89$11.89251,600——
2019-09-18$11.24$11.24310,900——
2019-09-17$11.87$11.87289,800——
2019-09-16$11.55$11.55190,400——
2019-09-13$10.88$10.88137,800——
2019-09-12$10.09$10.09246,800——
2019-09-11$10.68$10.68469,900——
2019-09-10$11.10$11.10500,700——
2019-09-09$12.72$12.72547,400——
2019-09-06$11.74$11.74236,600——
2019-09-05$11.60$11.60174,800——
2019-09-04$11.08$11.08291,000——
2019-09-03$10.23$10.2396,700——
2019-08-30$10.52$10.52278,400——
2019-08-29$10.27$10.27173,500——
2019-08-28$9.94$9.94127,700——
2019-08-27$8.78$8.7873,700——
2019-08-26$8.79$8.7960,200——
2019-08-23$8.55$8.55210,500——
2019-08-22$8.79$8.79349,100——
2019-08-21$8.45$8.45565,000——
2019-08-20$6.86$6.8646,700——
2019-08-19$7.17$7.1792,700——
2019-08-16$7.18$7.1845,400——
2019-08-15$7.14$7.1435,700——
2019-08-14$7.08$7.0887,500——
2019-08-13$7.10$7.1026,300——
2019-08-12$7.15$7.1532,300——
2019-08-09$6.80$6.807,900——
2019-08-08$6.85$6.8516,700——
2019-08-07$6.95$6.9598,700——
2019-08-06$6.67$6.6733,600——
2019-08-05$6.80$6.8025,900——
2019-08-02$6.72$6.7225,000——
2019-08-01$7.00$7.0047,500——
2019-07-31$6.47$6.4721,300——
2019-07-30$6.37$6.3730,800——
2019-07-29$6.27$6.2710,700——
2019-07-26$6.57$6.5716,300——
2019-07-25$6.88$6.8894,900——
2019-07-24$7.38$7.3873,500——
2019-07-23$7.00$7.00103,300——
2019-07-22$6.50$6.5022,200——
2019-07-19$6.01$6.0117,400——
2019-07-18$5.61$5.611,200——
2019-07-17$5.52$5.526,000——
2019-07-16$5.50$5.5027,100——
2019-07-15$5.30$5.30500——
2019-07-12$5.39$5.39500——
2019-07-11$5.46$5.460——
2019-07-10$5.46$5.4663,700——
2019-07-09$5.14$5.141,000——
2019-07-08$5.26$5.263,000——
2019-07-05$5.32$5.323,500——
2019-07-03$5.45$5.455,800——
2019-07-02$5.51$5.5110,800——
2019-07-01$5.41$5.410——