Skip to main content

Xpel Technologies (NQ: XPEL )

45.06 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 45.43 46.71 44.81 45.07 95,118 +0.04(+0.09%)
Dec 06, 2024 45.45 45.86 44.55 45.03 92,889 +0.05(+0.11%)
Dec 05, 2024 45.86 46.47 44.76 44.98 125,101 -0.83(-1.81%)
Dec 04, 2024 45.49 46.30 44.86 45.81 87,428 +0.11(+0.24%)
Dec 03, 2024 46.31 47.00 45.01 45.70 112,362 -0.42(-0.91%)
Dec 02, 2024 43.95 46.34 43.00 46.12 137,064 +2.62(+6.02%)
Nov 29, 2024 44.08 45.16 43.34 43.50 125,743 +0.04(+0.09%)
Nov 27, 2024 43.41 44.23 43.14 43.46 103,074 +0.05(+0.12%)
Nov 26, 2024 46.52 46.84 43.28 43.41 136,374 -3.11(-6.69%)
Nov 25, 2024 46.62 47.18 45.55 46.52 260,719 +0.79(+1.73%)
Nov 22, 2024 45.31 47.23 45.28 45.73 180,239 +0.88(+1.96%)
Nov 21, 2024 43.43 44.96 42.53 44.85 112,979 +1.60(+3.70%)
Nov 20, 2024 42.09 43.32 41.37 43.25 133,259 +0.73(+1.72%)
Nov 19, 2024 43.00 43.37 42.00 42.52 179,988 -1.00(-2.30%)
Nov 18, 2024 44.87 44.87 43.05 43.52 139,620 -1.26(-2.81%)
Nov 15, 2024 45.76 45.76 44.33 44.78 174,098 -0.68(-1.50%)
Nov 14, 2024 45.94 46.13 44.73 45.46 131,702 -0.16(-0.35%)
Nov 13, 2024 45.49 45.66 44.80 45.62 147,400 +0.69(+1.54%)
Nov 12, 2024 45.49 45.91 44.21 44.93 143,864 -0.74(-1.62%)
Nov 11, 2024 45.00 45.84 44.23 45.67 220,463 +1.33(+3.00%)
Nov 08, 2024 42.64 44.93 42.04 44.34 239,178 +1.73(+4.06%)
Nov 07, 2024 37.51 45.00 37.00 42.61 313,650 +0.85(+2.04%)
Nov 06, 2024 41.94 43.50 40.55 41.76 345,951 +1.96(+4.92%)
Nov 05, 2024 39.29 40.25 39.26 39.80 118,438 +0.55(+1.40%)
Nov 04, 2024 39.00 39.90 38.38 39.25 126,664 +0.31(+0.80%)
Nov 01, 2024 38.68 39.25 37.32 38.94 162,480 +0.37(+0.96%)
Oct 31, 2024 40.00 40.00 38.50 38.57 148,450 -1.45(-3.62%)
Oct 30, 2024 40.99 41.03 39.50 40.02 171,798 -1.01(-2.46%)
Oct 29, 2024 40.75 41.19 39.85 41.03 170,846 +0.25(+0.61%)
Oct 28, 2024 39.70 40.88 39.70 40.78 92,326 +1.34(+3.40%)
Oct 25, 2024 39.99 40.62 39.34 39.44 79,431 -0.33(-0.83%)
Oct 24, 2024 40.24 40.96 39.63 39.77 123,318 -0.11(-0.28%)
Oct 23, 2024 39.97 40.39 39.02 39.88 102,112 -0.48(-1.19%)
Oct 22, 2024 40.87 40.91 39.84 40.36 93,053 -0.62(-1.51%)
Oct 21, 2024 42.28 42.34 40.87 40.98 145,754 -1.63(-3.83%)
Oct 18, 2024 42.98 43.00 42.29 42.61 91,709 -0.04(-0.09%)
Oct 17, 2024 42.68 42.73 42.00 42.65 62,635 -0.13(-0.30%)
Oct 16, 2024 42.50 43.03 42.47 42.78 99,613 +0.68(+1.62%)
Oct 15, 2024 42.02 42.91 41.39 42.10 176,310 -0.11(-0.26%)
Oct 14, 2024 43.56 43.56 41.74 42.21 113,018 -1.06(-2.45%)
Oct 11, 2024 43.25 44.95 43.22 43.27 154,432 -0.18(-0.41%)
Oct 10, 2024 43.74 45.38 42.94 43.45 240,365 -0.88(-1.99%)
Oct 09, 2024 43.49 44.49 43.32 44.33 164,500 +0.75(+1.72%)
Oct 08, 2024 42.16 43.62 42.10 43.58 79,802 +1.48(+3.52%)
Oct 07, 2024 42.55 42.73 41.43 42.10 119,662 -0.85(-1.98%)
Oct 04, 2024 42.25 43.21 41.89 42.95 257,370 +1.17(+2.80%)
Oct 03, 2024 42.15 42.76 41.25 41.78 109,000 -0.85(-1.99%)
Oct 02, 2024 42.26 43.19 41.99 42.63 104,234 +0.26(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.