Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	70.37	71.53	69.12	70.38	106,590	+0.13(+0.19%)
May 05, 2023	70.25	70.67	68.91	70.25	130,522	+1.19(+1.72%)
May 04, 2023	70.19	70.23	68.66	69.06	71,864	-1.46(-2.07%)
May 03, 2023	69.99	71.82	69.36	70.52	114,392	+0.78(+1.12%)
May 02, 2023	71.98	71.98	69.12	69.74	94,271	-2.63(-3.63%)
May 01, 2023	73.09	74.33	72.12	72.37	117,825	-0.69(-0.94%)
Apr 28, 2023	72.69	73.95	72.17	73.06	130,033	+0.05(+0.07%)
Apr 27, 2023	73.65	75.32	72.56	73.01	121,694	-0.40(-0.54%)
Apr 26, 2023	73.05	73.63	72.23	73.41	106,767	+0.05(+0.07%)
Apr 25, 2023	74.19	75.02	72.72	73.36	131,248	-1.53(-2.04%)
Apr 24, 2023	73.71	75.08	72.59	74.89	127,057	+1.11(+1.50%)
Apr 21, 2023	73.77	74.00	70.26	73.78	109,425	-0.22(-0.30%)
Apr 20, 2023	71.33	74.30	70.25	74.00	179,749	+1.67(+2.31%)
Apr 19, 2023	71.18	73.13	70.00	72.33	143,611	+0.72(+1.01%)
Apr 18, 2023	70.67	71.75	70.38	71.61	154,251	+1.01(+1.43%)
Apr 17, 2023	72.22	73.01	69.28	70.60	177,242	-1.41(-1.96%)
Apr 14, 2023	71.35	72.31	70.34	72.01	194,215	+0.80(+1.12%)
Apr 13, 2023	69.47	71.28	69.28	71.21	111,394	+1.94(+2.80%)
Apr 12, 2023	67.79	69.27	67.45	69.27	51,641	+2.05(+3.05%)
Apr 11, 2023	68.15	68.57	67.18	67.22	90,408	-0.32(-0.47%)
Apr 10, 2023	64.63	67.65	64.63	67.54	144,085	+2.86(+4.42%)
Apr 06, 2023	64.78	65.98	64.30	64.68	80,018	+0.09(+0.14%)
Apr 05, 2023	64.84	64.84	63.51	64.59	82,415	-0.71(-1.09%)
Apr 04, 2023	68.05	68.18	65.12	65.30	76,115	-2.43(-3.59%)
Apr 03, 2023	67.88	67.91	65.92	67.73	105,680	-0.22(-0.32%)
Mar 31, 2023	67.16	68.39	67.01	67.95	128,916	+1.51(+2.27%)
Mar 30, 2023	66.39	66.97	65.95	66.44	77,995	+0.61(+0.93%)
Mar 29, 2023	66.09	66.32	65.19	65.83	69,771	+0.67(+1.03%)
Mar 28, 2023	64.68	65.54	63.55	65.16	63,564	+0.50(+0.77%)
Mar 27, 2023	63.36	64.83	62.76	64.66	82,741	+1.69(+2.68%)
Mar 24, 2023	62.54	63.53	61.44	62.97	226,913	-0.07(-0.11%)
Mar 23, 2023	63.83	64.12	62.18	63.04	171,715	-0.22(-0.35%)
Mar 22, 2023	65.19	65.51	63.06	63.26	130,333	-2.03(-3.11%)
Mar 21, 2023	64.91	66.33	64.31	65.29	104,626	+1.30(+2.03%)
Mar 20, 2023	64.99	65.64	63.69	63.99	125,323	-0.51(-0.79%)
Mar 17, 2023	64.98	65.84	64.35	64.50	289,897	-1.34(-2.04%)
Mar 16, 2023	63.93	67.23	63.89	65.84	95,344	+0.98(+1.51%)
Mar 15, 2023	63.59	65.43	62.94	64.86	128,440	-0.34(-0.52%)
Mar 14, 2023	66.54	66.55	64.18	65.20	165,847	+0.70(+1.09%)
Mar 13, 2023	62.90	65.00	62.84	64.50	157,035	+0.13(+0.20%)
Mar 10, 2023	65.16	65.16	63.30	64.37	167,328	-0.79(-1.21%)
Mar 09, 2023	67.85	69.00	64.94	65.16	170,882	-2.55(-3.77%)
Mar 08, 2023	67.33	68.65	65.97	67.71	141,605	+0.43(+0.64%)
Mar 07, 2023	66.51	68.08	65.32	67.28	173,017	+0.81(+1.22%)
Mar 06, 2023	67.17	68.54	66.27	66.47	189,325	-0.48(-0.72%)
Mar 03, 2023	65.99	67.14	63.79	66.95	186,421	+1.89(+2.91%)
Mar 02, 2023	64.93	65.65	62.88	65.06	163,510	-0.64(-0.97%)
Mar 01, 2023	66.75	67.36	64.32	65.70	255,780	-1.11(-1.66%)
Feb 28, 2023	65.53	70.54	59.00	66.81	1,384,158	-10.43(-13.50%)
Feb 27, 2023	78.50	79.28	76.27	77.24	234,569	-0.20(-0.25%)
Feb 24, 2023	78.24	78.28	75.78	77.44	114,724	-2.05(-2.57%)
Feb 23, 2023	79.00	80.80	77.65	79.48	158,705	+0.51(+0.65%)
Feb 22, 2023	78.47	79.77	77.04	78.97	154,097	+0.93(+1.19%)
Feb 21, 2023	79.78	80.65	77.61	78.04	101,593	-2.65(-3.28%)
Feb 17, 2023	79.02	80.69	78.31	80.69	108,818	+1.27(+1.60%)
Feb 16, 2023	79.11	81.40	78.85	79.42	163,436	-0.76(-0.95%)
Feb 15, 2023	76.98	81.57	76.98	80.18	177,190	+2.49(+3.21%)
Feb 14, 2023	77.47	79.53	76.09	77.69	74,785	-0.14(-0.18%)
Feb 13, 2023	75.79	78.17	74.82	77.83	69,698	+2.34(+3.10%)
Feb 10, 2023	75.51	76.25	74.96	75.49	99,068	-0.43(-0.57%)
Feb 09, 2023	77.01	77.83	75.56	75.92	85,366	-0.16(-0.21%)
Feb 08, 2023	77.16	78.00	75.90	76.08	72,351	-1.76(-2.26%)
Feb 07, 2023	77.88	78.55	76.56	77.84	146,434	-0.57(-0.73%)
Feb 06, 2023	78.34	79.02	77.54	78.41	168,395	-0.19(-0.24%)
Feb 03, 2023	77.45	79.95	75.01	78.60	211,053	+0.13(+0.17%)
Feb 02, 2023	78.93	79.93	76.42	78.47	185,840	-0.34(-0.43%)
Feb 01, 2023	76.51	79.71	75.08	78.81	155,828	+2.74(+3.60%)
Jan 31, 2023	75.44	77.82	75.43	76.07	145,025	+0.78(+1.04%)
Jan 30, 2023	74.79	76.89	74.67	75.29	177,170	+0.13(+0.17%)
Jan 27, 2023	75.31	76.95	73.66	75.16	144,895	-0.63(-0.83%)
Jan 26, 2023	76.76	77.83	74.75	75.79	95,428	+0.29(+0.38%)
Jan 25, 2023	73.93	75.74	72.57	75.50	99,822	+0.65(+0.87%)
Jan 24, 2023	73.04	75.39	72.81	74.85	95,437	+1.29(+1.75%)
Jan 23, 2023	72.11	73.79	70.90	73.56	132,354	+1.95(+2.72%)
Jan 20, 2023	71.08	72.59	69.59	71.61	152,019	+1.39(+1.98%)
Jan 19, 2023	71.65	71.79	69.18	70.22	155,628	-1.93(-2.67%)
Jan 18, 2023	73.44	74.53	70.65	72.15	184,188	-0.41(-0.57%)
Jan 17, 2023	72.67	73.18	70.79	72.56	120,025	-0.48(-0.66%)
Jan 13, 2023	70.11	73.28	69.73	73.04	174,925	+1.98(+2.79%)
Jan 12, 2023	69.26	71.25	68.47	71.06	169,015	+2.44(+3.56%)
Jan 11, 2023	67.29	70.59	67.29	68.62	149,212	+1.51(+2.25%)
Jan 10, 2023	63.35	67.89	63.29	67.11	171,518	+3.98(+6.30%)
Jan 09, 2023	64.24	65.34	62.88	63.13	115,737	-0.84(-1.31%)
Jan 06, 2023	61.62	64.65	61.62	63.97	94,337	+2.55(+4.15%)
Jan 05, 2023	59.33	61.80	58.91	61.42	70,953	+1.87(+3.14%)
Jan 04, 2023	59.82	59.90	58.14	59.55	58,891	+0.39(+0.66%)
Jan 03, 2023	60.70	60.99	58.34	59.16	125,517	-0.90(-1.50%)
Dec 30, 2022	60.31	61.42	59.62	60.06	92,815	-0.70(-1.15%)
Dec 29, 2022	59.50	60.83	59.50	60.76	107,262	+2.01(+3.42%)
Dec 28, 2022	58.49	59.00	58.45	58.75	79,748	+0.20(+0.34%)
Dec 27, 2022	59.14	59.49	57.62	58.55	71,409	-0.57(-0.96%)
Dec 23, 2022	57.67	59.28	57.40	59.12	61,962	+1.42(+2.46%)
Dec 22, 2022	59.11	59.11	57.13	57.70	134,076	-1.86(-3.12%)
Dec 21, 2022	59.23	60.23	58.45	59.56	140,961	+0.96(+1.64%)
Dec 20, 2022	58.49	60.44	57.21	58.60	93,356	-0.53(-0.90%)
Dec 19, 2022	62.22	62.22	58.70	59.13	124,473	-2.97(-4.78%)
Dec 16, 2022	60.71	62.17	60.71	62.10	220,839	+0.36(+0.58%)
Dec 15, 2022	62.79	63.45	60.80	61.74	108,231	-2.07(-3.24%)
Dec 14, 2022	63.42	65.53	63.00	63.81	92,990	+0.56(+0.89%)
Dec 13, 2022	66.55	67.03	62.94	63.25	99,279	-1.28(-1.98%)
Dec 12, 2022	61.27	64.58	60.56	64.53	163,367	+2.82(+4.57%)
Dec 09, 2022	66.84	66.84	61.52	61.71	131,962	-5.11(-7.65%)
Dec 08, 2022	67.37	69.08	66.57	66.82	94,420	-0.07(-0.10%)
Dec 07, 2022	66.06	67.73	65.51	66.89	71,918	-0.12(-0.18%)
Dec 06, 2022	68.58	69.25	66.32	67.01	71,426	-1.62(-2.36%)
Dec 05, 2022	69.79	70.96	67.52	68.63	101,542	-1.37(-1.96%)
Dec 02, 2022	67.43	70.14	66.86	70.00	111,665	+1.22(+1.77%)
Dec 01, 2022	68.64	69.96	67.86	68.78	76,553	+0.23(+0.34%)
Nov 30, 2022	66.12	68.59	65.03	68.55	122,587	+2.43(+3.68%)
Nov 29, 2022	66.91	68.12	65.72	66.12	61,828	-0.70(-1.05%)
Nov 28, 2022	68.22	68.65	66.76	66.82	90,100	-1.76(-2.57%)
Nov 25, 2022	67.67	69.33	67.12	68.58	53,671	+0.91(+1.34%)
Nov 23, 2022	65.95	70.35	65.60	67.67	253,078	+1.78(+2.70%)
Nov 22, 2022	64.68	65.95	63.90	65.89	75,482	+1.54(+2.39%)
Nov 21, 2022	62.63	64.75	62.61	64.35	87,919	+1.14(+1.80%)
Nov 18, 2022	65.45	65.45	63.03	63.21	85,050	-0.71(-1.11%)
Nov 17, 2022	63.11	64.56	61.90	63.92	99,195	-0.45(-0.70%)
Nov 16, 2022	64.82	65.51	63.42	64.37	135,313	-1.39(-2.11%)
Nov 15, 2022	66.95	68.53	65.56	65.76	160,418	+0.25(+0.38%)
Nov 14, 2022	64.78	66.96	63.60	65.51	159,187	+0.73(+1.13%)
Nov 11, 2022	64.96	65.46	61.57	64.78	148,506	-0.18(-0.28%)
Nov 10, 2022	64.02	65.64	61.04	64.96	197,487	+3.12(+5.05%)
Nov 09, 2022	69.02	70.15	60.10	61.84	249,868	-0.48(-0.77%)
Nov 08, 2022	63.09	63.10	61.00	62.32	123,046	-0.17(-0.27%)
Nov 07, 2022	64.50	65.37	62.11	62.49	126,316	-1.76(-2.74%)
Nov 04, 2022	67.23	68.30	63.51	64.25	102,921	-2.14(-3.22%)
Nov 03, 2022	65.61	67.91	64.55	66.39	84,879	+0.27(+0.41%)
Nov 02, 2022	70.01	70.33	66.05	66.12	87,269	-3.63(-5.20%)
Nov 01, 2022	70.00	70.40	68.87	69.75	148,439	+0.56(+0.81%)
Oct 31, 2022	67.14	69.48	65.98	69.19	133,780	+1.76(+2.61%)
Oct 28, 2022	65.84	67.79	64.92	67.43	86,760	+1.85(+2.82%)
Oct 27, 2022	64.72	67.34	64.08	65.58	106,071	+1.23(+1.91%)
Oct 26, 2022	63.80	65.97	63.06	64.35	103,236	+1.29(+2.05%)
Oct 25, 2022	62.05	64.08	61.44	63.06	118,963	+1.50(+2.44%)
Oct 24, 2022	61.43	62.14	59.77	61.56	72,942	+0.42(+0.69%)
Oct 21, 2022	60.63	61.98	59.39	61.14	94,615	+0.96(+1.60%)
Oct 20, 2022	60.85	62.08	58.33	60.18	180,004	-0.98(-1.60%)
Oct 19, 2022	62.36	63.05	60.89	61.16	102,002	-1.96(-3.11%)
Oct 18, 2022	63.95	64.94	61.10	63.12	157,954	+0.82(+1.32%)
Oct 17, 2022	61.99	62.54	61.54	62.30	174,891	+1.43(+2.35%)
Oct 14, 2022	64.63	64.63	60.78	60.87	95,715	-2.84(-4.46%)
Oct 13, 2022	61.17	64.66	60.67	63.71	138,172	+0.95(+1.51%)
Oct 12, 2022	63.27	63.50	60.87	62.76	186,743	-0.39(-0.62%)
Oct 11, 2022	63.55	64.58	62.47	63.15	121,381	-0.55(-0.86%)
Oct 10, 2022	61.03	64.43	60.86	63.70	138,494	+2.33(+3.80%)
Oct 07, 2022	65.49	66.06	60.62	61.37	193,259	-4.14(-6.32%)
Oct 06, 2022	63.43	65.62	63.31	65.51	141,245	+1.51(+2.36%)
Oct 05, 2022	63.60	64.57	62.42	64.00	141,222	-0.60(-0.93%)
Oct 04, 2022	66.01	66.88	64.38	64.60	123,053	+0.16(+0.25%)
Oct 03, 2022	65.35	65.61	63.23	64.44	145,299	+0.00(+0.00%)
Sep 30, 2022	64.15	65.85	63.68	64.44	164,859	+0.67(+1.05%)
Sep 29, 2022	66.40	67.13	63.27	63.77	192,226	-4.15(-6.11%)
Sep 28, 2022	65.36	68.20	64.51	67.92	172,974	+3.40(+5.27%)
Sep 27, 2022	62.46	64.71	61.76	64.52	152,608	+4.28(+7.10%)
Sep 26, 2022	59.98	61.11	59.42	60.24	183,517	+0.02(+0.03%)
Sep 23, 2022	60.23	61.24	59.26	60.22	151,381	-1.13(-1.84%)
Sep 22, 2022	62.01	62.15	60.33	61.35	162,866	-1.20(-1.92%)
Sep 21, 2022	63.53	65.12	62.54	62.55	112,529	-0.98(-1.54%)
Sep 20, 2022	63.47	64.24	62.75	63.53	111,139	-0.86(-1.34%)
Sep 19, 2022	64.10	64.79	62.58	64.39	169,031	-0.82(-1.26%)
Sep 16, 2022	65.29	66.78	64.90	65.21	883,749	-0.87(-1.32%)
Sep 15, 2022	67.12	68.52	65.41	66.08	174,382	-1.27(-1.89%)
Sep 14, 2022	67.82	68.50	66.51	67.35	204,857	-0.43(-0.63%)
Sep 13, 2022	68.82	69.76	67.78	67.78	162,608	-3.36(-4.72%)
Sep 12, 2022	71.26	72.36	70.35	71.14	202,211	+0.48(+0.68%)
Sep 09, 2022	69.93	70.83	68.50	70.66	140,533	+1.45(+2.10%)
Sep 08, 2022	68.05	69.83	67.64	69.21	117,802	+0.70(+1.02%)
Sep 07, 2022	66.57	68.68	66.50	68.51	205,717	+1.97(+2.96%)
Sep 06, 2022	68.33	68.77	66.00	66.54	188,974	-1.35(-1.99%)
Sep 02, 2022	70.00	70.80	67.38	67.89	165,359	-1.24(-1.79%)
Sep 01, 2022	67.79	69.26	66.16	69.13	144,973	+0.60(+0.88%)
Aug 31, 2022	69.58	70.04	67.38	68.53	196,089	-0.44(-0.64%)
Aug 30, 2022	69.44	69.44	67.83	68.97	266,082	+0.31(+0.45%)
Aug 29, 2022	68.77	69.94	68.30	68.66	158,646	-1.25(-1.79%)
Aug 26, 2022	71.97	72.88	69.48	69.91	219,462	-1.79(-2.50%)
Aug 25, 2022	71.00	72.42	70.65	71.70	269,426	+1.25(+1.77%)
Aug 24, 2022	71.63	72.00	70.28	70.45	168,622	-1.54(-2.14%)
Aug 23, 2022	73.45	73.94	71.62	71.99	195,778	-1.35(-1.84%)
Aug 22, 2022	74.01	74.05	72.79	73.34	220,947	-1.65(-2.20%)
Aug 19, 2022	78.95	79.70	74.87	74.99	231,851	-6.19(-7.63%)
Aug 18, 2022	82.00	82.94	80.25	81.18	392,731	-1.80(-2.17%)
Aug 17, 2022	85.80	85.80	81.88	82.98	267,144	-3.40(-3.94%)
Aug 16, 2022	84.01	87.00	84.01	86.38	364,233	+1.38(+1.62%)
Aug 15, 2022	84.42	87.01	82.51	85.00	245,286	+0.12(+0.14%)
Aug 12, 2022	80.91	85.64	79.60	84.88	461,141	+4.55(+5.66%)
Aug 11, 2022	81.18	81.18	78.86	80.33	435,196	-0.66(-0.81%)
Aug 10, 2022	77.89	81.98	76.36	80.99	339,646	+5.65(+7.50%)
Aug 09, 2022	66.50	75.83	65.72	75.34	536,333	+10.09(+15.46%)
Aug 08, 2022	64.46	65.92	63.89	65.25	250,775	+0.80(+1.24%)
Aug 05, 2022	63.91	64.88	63.06	64.45	126,009	+0.44(+0.69%)
Aug 04, 2022	62.65	64.17	62.65	64.01	73,145	+1.18(+1.88%)
Aug 03, 2022	60.64	63.35	60.53	62.83	109,008	+2.83(+4.72%)
Aug 02, 2022	61.25	61.60	59.58	60.00	146,309	-1.38(-2.25%)
Aug 01, 2022	60.80	61.90	59.90	61.38	157,472	+0.09(+0.15%)
Jul 29, 2022	61.26	61.97	60.94	61.29	122,084	+0.72(+1.19%)
Jul 28, 2022	59.24	60.73	58.79	60.57	103,344	+1.82(+3.10%)
Jul 27, 2022	57.60	59.06	57.04	58.75	148,479	+1.59(+2.78%)
Jul 26, 2022	59.06	59.06	56.01	57.16	150,458	-2.40(-4.03%)
Jul 25, 2022	61.09	61.11	59.28	59.56	106,071	-1.56(-2.55%)
Jul 22, 2022	61.42	61.96	59.38	61.12	152,638	+0.05(+0.08%)
Jul 21, 2022	61.48	62.00	60.41	61.07	318,000	-0.89(-1.44%)
Jul 20, 2022	57.00	62.08	57.00	61.96	331,848	+5.37(+9.49%)
Jul 19, 2022	54.36	56.88	54.30	56.59	140,133	+2.97(+5.54%)
Jul 18, 2022	55.86	56.95	53.50	53.62	195,236	-1.77(-3.20%)
Jul 15, 2022	53.92	55.50	51.79	55.39	200,029	+3.53(+6.81%)
Jul 14, 2022	51.80	51.92	49.65	51.86	149,620	-0.47(-0.90%)
Jul 13, 2022	51.87	53.26	51.41	52.33	90,715	-0.50(-0.95%)
Jul 12, 2022	51.93	54.36	51.93	52.83	122,209	+1.56(+3.04%)
Jul 11, 2022	52.11	52.11	50.76	51.27	100,974	-1.14(-2.18%)
Jul 08, 2022	51.20	52.57	50.50	52.41	127,822	+0.68(+1.31%)
Jul 07, 2022	49.30	51.80	48.98	51.73	145,816	+3.19(+6.57%)
Jul 06, 2022	47.06	49.45	46.26	48.54	130,409	+1.67(+3.56%)
Jul 05, 2022	44.47	46.96	43.89	46.87	155,798	+1.56(+3.44%)
Jul 01, 2022	45.33	46.34	44.23	45.31	139,161	-0.62(-1.35%)
Jun 30, 2022	44.97	46.40	44.20	45.93	97,672	+0.10(+0.22%)
Jun 29, 2022	46.57	46.57	44.83	45.83	115,478	-0.57(-1.23%)
Jun 28, 2022	48.43	49.99	46.28	46.40	151,817	-1.94(-4.01%)
Jun 27, 2022	47.58	49.66	47.27	48.34	131,935	+1.40(+2.98%)
Jun 24, 2022	46.66	48.77	46.66	46.94	576,624	+0.65(+1.40%)
Jun 23, 2022	45.59	46.88	44.09	46.29	172,513	+0.63(+1.38%)
Jun 22, 2022	44.88	45.71	44.00	45.66	142,036	+0.06(+0.13%)
Jun 21, 2022	45.90	46.73	45.39	45.60	159,275	+0.43(+0.95%)
Jun 17, 2022	43.63	45.78	43.63	45.17	152,475	+1.76(+4.05%)
Jun 16, 2022	45.43	45.43	42.99	43.41	151,417	-3.45(-7.36%)
Jun 15, 2022	48.23	48.64	46.58	46.86	137,550	-0.59(-1.24%)
Jun 14, 2022	46.95	47.91	46.06	47.45	144,215	+0.74(+1.58%)
Jun 13, 2022	47.38	47.82	45.67	46.71	109,429	-2.50(-5.08%)
Jun 10, 2022	49.19	50.19	48.51	49.21	76,561	-1.14(-2.26%)
Jun 09, 2022	50.56	51.13	49.93	50.35	136,822	-0.80(-1.56%)
Jun 08, 2022	51.63	51.66	50.47	51.15	148,017	-0.51(-0.99%)
Jun 07, 2022	51.22	52.58	50.80	51.66	121,542	-0.01(-0.02%)
Jun 06, 2022	52.56	53.00	51.24	51.67	164,170	-0.60(-1.15%)
Jun 03, 2022	53.23	53.59	51.88	52.27	158,631	-1.84(-3.40%)
Jun 02, 2022	51.03	54.25	50.59	54.11	241,774	+2.86(+5.58%)

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.

Xpel Technologies (NQ: XPEL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Xpel Technologies (NQ: XPEL )

Historical Prices

Sections

Services