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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.56$51.56154,900——
2020-12-30$52.96$52.96181,700——
2020-12-29$51.34$51.34203,100——
2020-12-28$51.63$51.63133,000——
2020-12-24$51.51$51.51195,700——
2020-12-23$51.50$51.50232,400——
2020-12-22$52.47$52.47358,800——
2020-12-21$53.34$53.34329,800——
2020-12-18$53.20$53.20339,400——
2020-12-17$51.49$51.49258,000——
2020-12-16$50.07$50.07210,700——
2020-12-15$49.02$49.02476,500——
2020-12-14$46.46$46.46395,100——
2020-12-11$46.52$46.52188,300——
2020-12-10$44.67$44.67229,200——
2020-12-09$45.51$45.51550,400——
2020-12-08$45.98$45.98202,700——
2020-12-07$44.70$44.70269,900——
2020-12-04$43.03$43.03194,200——
2020-12-03$41.69$41.69234,300——
2020-12-02$40.00$40.00255,000——
2020-12-01$39.05$39.05210,000——
2020-11-30$37.88$37.88416,000——
2020-11-27$38.59$38.59135,700——
2020-11-25$37.57$37.57174,400——
2020-11-24$37.30$37.30321,800——
2020-11-23$36.25$36.25305,300——
2020-11-20$35.95$35.95330,200——
2020-11-19$35.33$35.33248,500——
2020-11-18$36.82$36.82401,700——
2020-11-17$37.25$37.25231,000——
2020-11-16$36.94$36.94524,600——
2020-11-13$37.52$37.52895,100——
2020-11-12$33.00$33.00674,400——
2020-11-11$30.77$30.77865,700——
2020-11-10$30.88$30.88605,000——
2020-11-09$28.58$28.58457,700——
2020-11-06$28.40$28.40123,200——
2020-11-05$28.76$28.76233,200——
2020-11-04$28.27$28.27186,800——
2020-11-03$27.38$27.38153,000——
2020-11-02$26.31$26.31184,600——
2020-10-30$24.78$24.78154,200——
2020-10-29$26.23$26.2396,700——
2020-10-28$25.79$25.79420,400——
2020-10-27$25.70$25.70212,700——
2020-10-26$26.25$26.25226,900——
2020-10-23$26.60$26.6093,200——
2020-10-22$26.60$26.60133,500——
2020-10-21$26.86$26.86236,000——
2020-10-20$26.95$26.95168,100——
2020-10-19$26.51$26.51147,800——
2020-10-16$27.50$27.50117,300——
2020-10-15$27.52$27.52153,600——
2020-10-14$27.38$27.38802,300——
2020-10-13$29.08$29.08354,200——
2020-10-12$27.23$27.23296,300——
2020-10-09$28.01$28.01269,700——
2020-10-08$26.25$26.25112,000——
2020-10-07$25.73$25.73978,700——
2020-10-06$26.36$26.36144,000——
2020-10-05$26.70$26.70203,200——
2020-10-02$26.56$26.56142,800——
2020-10-01$27.08$27.08148,200——
2020-09-30$26.08$26.08168,900——
2020-09-29$25.66$25.66168,100——
2020-09-28$24.64$24.64117,200——
2020-09-25$23.74$23.74125,400——
2020-09-24$23.15$23.15106,300——
2020-09-23$24.03$24.03283,000——
2020-09-22$23.65$23.65174,000——
2020-09-21$23.45$23.45408,200——
2020-09-18$26.25$26.25412,900——
2020-09-17$25.93$25.93236,100——
2020-09-16$27.14$27.14202,200——
2020-09-15$27.46$27.46145,100——
2020-09-14$28.23$28.23525,100——
2020-09-11$23.92$23.9262,800——
2020-09-10$24.48$24.48120,500——
2020-09-09$24.41$24.41227,000——
2020-09-08$23.36$23.36128,100——
2020-09-04$23.57$23.57166,800——
2020-09-03$24.09$24.09191,700——
2020-09-02$25.52$25.52111,400——
2020-09-01$25.42$25.42262,300——
2020-08-31$24.90$24.90150,700——
2020-08-28$24.86$24.86107,700——
2020-08-27$24.95$24.95207,900——
2020-08-26$25.69$25.69257,600——
2020-08-25$25.39$25.39160,800——
2020-08-24$25.50$25.50263,200——
2020-08-21$26.03$26.03450,000——
2020-08-20$27.53$27.53441,300——
2020-08-19$28.10$28.10184,000——
2020-08-18$28.00$28.00200,300——
2020-08-17$28.47$28.47421,400——
2020-08-14$29.61$29.61371,300——
2020-08-13$28.52$28.52450,800——
2020-08-12$27.46$27.462,096,200——
2020-08-11$20.66$20.66152,800——
2020-08-10$20.15$20.15160,200——
2020-08-07$20.06$20.0697,700——
2020-08-06$19.99$19.99115,000——
2020-08-05$20.10$20.10205,400——
2020-08-04$19.25$19.25406,100——
2020-08-03$19.21$19.21482,800——
2020-07-31$16.83$16.83128,800——
2020-07-30$16.76$16.76107,500——
2020-07-29$16.66$16.66345,400——
2020-07-28$16.05$16.0547,400——
2020-07-27$16.32$16.32152,700——
2020-07-24$15.55$15.5565,800——
2020-07-23$15.58$15.58113,600——
2020-07-22$15.53$15.53115,700——
2020-07-21$15.64$15.6497,000——
2020-07-20$16.08$16.08506,000——
2020-07-17$14.76$14.76109,700——
2020-07-16$14.84$14.8463,500——
2020-07-15$14.95$14.95117,900——
2020-07-14$14.88$14.8881,400——
2020-07-13$14.66$14.66112,500——
2020-07-10$14.81$14.8172,200——
2020-07-09$14.36$14.36138,400——
2020-07-08$14.75$14.75108,700——
2020-07-07$14.49$14.49142,100——
2020-07-06$15.20$15.20129,900——
2020-07-02$15.11$15.11209,600——
2020-07-01$15.55$15.55430,500——
2020-06-30$15.64$15.64219,200——
2020-06-29$15.94$15.94275,700——
2020-06-26$15.76$15.762,373,300——
2020-06-25$16.86$16.86239,700——
2020-06-24$16.65$16.65233,500——
2020-06-23$16.94$16.94186,100——
2020-06-22$16.82$16.82385,100——
2020-06-19$17.08$17.08372,100——
2020-06-18$16.31$16.31145,100——
2020-06-17$16.44$16.44155,700——
2020-06-16$16.14$16.14310,200——
2020-06-15$16.82$16.82148,000——
2020-06-12$15.89$15.89205,200——
2020-06-11$15.35$15.35227,100——
2020-06-10$16.69$16.69248,500——
2020-06-09$16.12$16.12161,400——
2020-06-08$16.71$16.71255,200——
2020-06-05$16.42$16.42188,300——
2020-06-04$15.73$15.73118,800——
2020-06-03$15.75$15.75166,200——
2020-06-02$15.53$15.53129,000——
2020-06-01$15.42$15.42152,300——
2020-05-29$14.93$14.93141,000——
2020-05-28$15.10$15.10161,400——
2020-05-27$16.08$16.08286,500——
2020-05-26$15.50$15.50351,100——
2020-05-22$14.10$14.10217,600——
2020-05-21$14.36$14.36189,400——
2020-05-20$13.54$13.54229,600——
2020-05-19$14.19$14.19238,700——
2020-05-18$13.80$13.80280,000——
2020-05-15$12.94$12.94223,700——
2020-05-14$12.68$12.68382,600——
2020-05-13$11.74$11.74351,500——
2020-05-12$13.01$13.01152,300——
2020-05-11$13.23$13.23206,200——
2020-05-08$12.90$12.90193,100——
2020-05-07$12.18$12.18134,400——
2020-05-06$12.25$12.2580,700——
2020-05-05$12.35$12.35125,500——
2020-05-04$12.54$12.54165,500——
2020-05-01$12.04$12.04151,000——
2020-04-30$12.48$12.48140,300——
2020-04-29$12.93$12.93127,000——
2020-04-28$12.58$12.58247,800——
2020-04-27$11.80$11.80195,200——
2020-04-24$10.92$10.92102,400——
2020-04-23$10.96$10.9691,000——
2020-04-22$10.67$10.67165,800——
2020-04-21$10.05$10.05186,400——
2020-04-20$10.99$10.99151,000——
2020-04-17$11.86$11.86113,100——
2020-04-16$11.39$11.39142,900——
2020-04-15$11.13$11.13116,800——
2020-04-14$11.70$11.70111,800——
2020-04-13$11.61$11.61146,100——
2020-04-09$12.00$12.00126,000——
2020-04-08$12.22$12.22325,500——
2020-04-07$10.89$10.89377,100——
2020-04-06$10.11$10.11184,700——
2020-04-03$9.30$9.30137,900——
2020-04-02$9.58$9.5883,400——
2020-04-01$9.55$9.55166,400——
2020-03-31$10.02$10.02200,700——
2020-03-30$10.01$10.01142,600——
2020-03-27$10.48$10.4867,700——
2020-03-26$10.55$10.55236,500——
2020-03-25$9.91$9.91362,400——
2020-03-24$9.34$9.34141,200——
2020-03-23$8.63$8.63235,800——
2020-03-20$9.66$9.66205,600——
2020-03-19$10.69$10.69347,100——
2020-03-18$9.36$9.36360,500——
2020-03-17$10.66$10.66293,100——
2020-03-16$10.14$10.14410,700——
2020-03-13$9.21$9.21146,100——
2020-03-12$8.87$8.87221,900——
2020-03-11$9.65$9.65227,700——
2020-03-10$10.48$10.48178,800——
2020-03-09$9.99$9.99309,900——
2020-03-06$11.80$11.80147,600——
2020-03-05$12.09$12.0989,500——
2020-03-04$12.81$12.81141,200——
2020-03-03$12.07$12.07176,400——
2020-03-02$12.47$12.47184,500——
2020-02-28$12.91$12.91318,000——
2020-02-27$12.49$12.49244,600——
2020-02-26$13.07$13.07225,200——
2020-02-25$13.12$13.12268,900——
2020-02-24$13.42$13.42265,800——
2020-02-21$14.51$14.51168,500——
2020-02-20$15.21$15.21162,000——
2020-02-19$14.85$14.85210,200——
2020-02-18$14.97$14.97292,100——
2020-02-14$15.66$15.66154,300——
2020-02-13$16.03$16.0396,100——
2020-02-12$16.00$16.00125,200——
2020-02-11$15.80$15.80276,500——
2020-02-10$17.28$17.28116,900——
2020-02-07$16.61$16.61132,200——
2020-02-06$16.81$16.81181,800——
2020-02-05$16.86$16.86126,200——
2020-02-04$16.46$16.46390,900——
2020-02-03$17.68$17.68348,300——
2020-01-31$16.60$16.60215,700——
2020-01-30$16.42$16.42153,000——
2020-01-29$16.26$16.26284,400——
2020-01-28$16.24$16.24325,200——
2020-01-27$15.85$15.85618,800——
2020-01-24$16.85$16.85397,300——
2020-01-23$17.05$17.05414,200——
2020-01-22$16.35$16.35924,000——
2020-01-21$15.39$15.39251,000——
2020-01-17$14.92$14.9281,500——
2020-01-16$14.70$14.70170,100——
2020-01-15$14.89$14.89133,600——
2020-01-14$14.68$14.68148,800——
2020-01-13$14.68$14.68313,100——
2020-01-10$14.25$14.25156,100——
2020-01-09$14.40$14.40139,500——
2020-01-08$14.37$14.37117,200——
2020-01-07$14.34$14.34248,200——
2020-01-06$15.30$15.30198,500——
2020-01-03$15.52$15.52365,400——
2020-01-02$14.35$14.3589,400——