Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	58.16	54.8	57.0	55.11	161000.0	55.11
2021-02-12	56.51	54.36	55.85	56.42	111700.0	56.42
2021-02-11	58.5	54.75	58.0	55.96	205700.0	55.96
2021-02-10	58.28	54.31	58.25	58.0	269100.0	58.0
2021-02-09	58.22	56.95	57.26	57.67	172600.0	57.67
2021-02-08	58.26	56.0	56.81	56.84	244400.0	56.84
2021-02-05	55.99	53.37	54.5	55.88	141300.0	55.88
2021-02-04	54.78	53.3	54.5	53.78	173400.0	53.78
2021-02-03	55.0	52.19	54.53	53.61	153900.0	53.61
2021-02-02	54.85	50.05	50.62	54.02	306500.0	54.02
2021-02-01	49.8	47.54	48.04	49.23	166200.0	49.23
2021-01-29	49.51	46.13	47.9	48.01	233200.0	48.01
2021-01-28	49.68	47.32	49.03	47.83	246500.0	47.83
2021-01-27	51.47	48.03	48.32	49.02	310200.0	49.02
2021-01-26	52.5	47.26	50.32	51.3	351500.0	51.3
2021-01-25	54.67	48.73	53.83	50.16	360400.0	50.16
2021-01-22	54.03	52.23	52.73	53.86	169800.0	53.86
2021-01-21	55.6	50.7	53.13	53.7	287900.0	53.7
2021-01-20	53.88	48.2	50.0	52.53	368300.0	52.53
2021-01-19	56.08	49.44	56.0	50.16	648900.0	50.16
2021-01-15	59.41	55.11	59.0	55.34	307400.0	55.34
2021-01-14	60.77	58.69	59.5	59.56	228300.0	59.56
2021-01-13	60.74	58.52	59.95	59.5	197400.0	59.5
2021-01-12	59.38	56.46	59.04	58.99	217300.0	58.99
2021-01-11	59.51	54.96	55.22	58.58	372900.0	58.58
2021-01-08	57.25	53.02	55.25	54.91	318000.0	54.91
2021-01-07	56.76	51.12	51.12	54.4	265300.0	54.4
2021-01-06	52.84	50.32	51.16	51.51	190000.0	51.51
2021-01-05	52.47	50.19	50.29	51.64	191600.0	51.64
2021-01-04	52.48	48.62	50.95	50.37	218900.0	50.37
2020-12-31	53.35	51.43	53.09	51.56	154900.0	51.56
2020-12-30	54.29	51.29	51.29	52.96	181700.0	52.96
2020-12-29	51.65	47.54	51.31	51.34	203100.0	51.34
2020-12-28	52.78	50.17	52.0	51.63	133000.0	51.63
2020-12-24	51.88	47.3	51.18	51.51	195700.0	51.51
2020-12-23	52.8	50.1	52.23	51.5	232400.0	51.5
2020-12-22	54.96	50.76	53.27	52.47	358800.0	52.47
2020-12-21	53.71	50.5	53.2	53.34	329800.0	53.34
2020-12-18	53.49	50.31	51.97	53.2	339400.0	53.2
2020-12-17	53.87	50.05	50.5	51.49	258000.0	51.49
2020-12-16	51.17	47.7	49.41	50.07	210700.0	50.07
2020-12-15	51.67	47.4	47.98	49.02	476500.0	49.02
2020-12-14	50.28	46.2	47.19	46.46	395100.0	46.46
2020-12-11	47.59	44.17	44.22	46.52	188300.0	46.52
2020-12-10	45.53	42.74	45.0	44.67	229200.0	44.67
2020-12-09	49.77	44.6	46.21	45.51	550400.0	45.51
2020-12-08	46.09	44.11	44.84	45.98	202700.0	45.98
2020-12-07	44.95	41.15	43.5	44.7	269900.0	44.7
2020-12-04	43.44	41.7	42.0	43.03	194200.0	43.03
2020-12-03	42.76	40.0	40.0	41.69	234300.0	41.69
2020-12-02	40.37	38.17	39.39	40.0	255000.0	40.0
2020-12-01	39.85	38.13	38.6	39.05	210000.0	39.05
2020-11-30	39.41	36.62	38.82	37.88	416000.0	37.88
2020-11-27	39.42	37.7	37.77	38.59	135700.0	38.59
2020-11-25	38.2	36.31	37.75	37.57	174400.0	37.57
2020-11-24	38.96	36.24	36.72	37.3	321800.0	37.3
2020-11-23	36.99	34.63	36.99	36.25	305300.0	36.25
2020-11-20	36.29	34.21	35.32	35.95	330200.0	35.95
2020-11-19	37.09	34.6	36.48	35.33	248500.0	35.33
2020-11-18	37.43	35.77	37.0	36.82	401700.0	36.82
2020-11-17	38.49	36.24	37.0	37.25	231000.0	37.25
2020-11-16	37.93	35.31	37.17	36.94	524600.0	36.94
2020-11-13	37.71	33.41	33.41	37.52	895100.0	37.52
2020-11-12	34.0	30.95	30.96	33.0	674400.0	33.0
2020-11-11	33.37	27.76	32.8	30.77	865700.0	30.77
2020-11-10	30.93	28.53	28.6	30.88	605000.0	30.88
2020-11-09	29.9	27.25	29.34	28.58	457700.0	28.58
2020-11-06	29.06	27.99	28.89	28.4	123200.0	28.4
2020-11-05	29.58	27.66	29.1	28.76	233200.0	28.76
2020-11-04	28.3	27.12	27.8	28.27	186800.0	28.27
2020-11-03	27.48	26.4	26.72	27.38	153000.0	27.38
2020-11-02	26.56	24.78	25.27	26.31	184600.0	26.31
2020-10-30	26.16	24.6	26.16	24.78	154200.0	24.78
2020-10-29	26.81	25.46	25.72	26.23	96700.0	26.23
2020-10-28	26.06	24.68	25.5	25.79	420400.0	25.79
2020-10-27	26.4	25.53	26.21	25.7	212700.0	25.7
2020-10-26	26.7	25.5	26.35	26.25	226900.0	26.25
2020-10-23	27.11	26.21	26.81	26.6	93200.0	26.6
2020-10-22	27.35	26.07	27.01	26.6	133500.0	26.6
2020-10-21	27.47	26.81	27.03	26.86	236000.0	26.86
2020-10-20	27.45	26.26	26.5	26.95	168100.0	26.95
2020-10-19	27.59	26.3	27.58	26.51	147800.0	26.51
2020-10-16	27.91	26.59	27.91	27.5	117300.0	27.5
2020-10-15	27.72	25.65	26.56	27.52	153600.0	27.52
2020-10-14	31.98	26.86	30.3	27.38	802300.0	27.38
2020-10-13	29.61	27.25	27.27	29.08	354200.0	29.08
2020-10-12	28.2	26.83	28.0	27.23	296300.0	27.23
2020-10-09	28.11	26.3	26.6	28.01	269700.0	28.01
2020-10-08	26.86	25.81	26.12	26.25	112000.0	26.25
2020-10-07	28.86	25.44	26.85	25.73	978700.0	25.73
2020-10-06	27.23	26.02	26.8	26.36	144000.0	26.36
2020-10-05	27.5	25.01	26.97	26.7	203200.0	26.7
2020-10-02	26.95	26.02	26.34	26.56	142800.0	26.56
2020-10-01	27.18	26.12	26.44	27.08	148200.0	27.08
2020-09-30	26.72	25.36	25.77	26.08	168900.0	26.08
2020-09-29	26.13	24.76	24.98	25.66	168100.0	25.66
2020-09-28	24.81	23.5	24.31	24.64	117200.0	24.64
2020-09-25	24.36	23.07	23.22	23.74	125400.0	23.74
2020-09-24	23.81	22.85	23.66	23.15	106300.0	23.15
2020-09-23	25.54	23.51	23.68	24.03	283000.0	24.03
2020-09-22	23.72	22.89	23.54	23.65	174000.0	23.65
2020-09-21	25.61	22.56	25.5	23.45	408200.0	23.45
2020-09-18	26.55	25.05	26.47	26.25	412900.0	26.25
2020-09-17	27.19	25.51	26.55	25.93	236100.0	25.93
2020-09-16	28.54	26.77	27.93	27.14	202200.0	27.14
2020-09-15	28.68	26.4	28.4	27.46	145100.0	27.46
2020-09-14	28.6	23.99	24.64	28.23	525100.0	28.23
2020-09-11	24.82	23.59	24.63	23.92	62800.0	23.92
2020-09-10	25.25	24.17	24.84	24.48	120500.0	24.48
2020-09-09	24.84	23.58	23.78	24.41	227000.0	24.41
2020-09-08	24.04	22.5	23.09	23.36	128100.0	23.36
2020-09-04	24.45	22.1	24.04	23.57	166800.0	23.57
2020-09-03	25.94	23.44	25.55	24.09	191700.0	24.09
2020-09-02	26.18	24.82	25.62	25.52	111400.0	25.52
2020-09-01	26.29	24.68	24.99	25.42	262300.0	25.42
2020-08-31	25.5	24.71	25.0	24.9	150700.0	24.9
2020-08-28	25.0	24.27	25.0	24.86	107700.0	24.86
2020-08-27	25.87	24.36	25.83	24.95	207900.0	24.95
2020-08-26	26.3	24.65	25.45	25.69	257600.0	25.69
2020-08-25	26.08	25.03	25.5	25.39	160800.0	25.39
2020-08-24	26.95	24.84	26.37	25.5	263200.0	25.5
2020-08-21	27.55	24.75	27.51	26.03	450000.0	26.03
2020-08-20	30.0	27.34	28.0	27.53	441300.0	27.53
2020-08-19	28.28	27.12	28.0	28.1	184000.0	28.1
2020-08-18	28.79	27.05	28.22	28.0	200300.0	28.0
2020-08-17	29.01	26.52	28.72	28.47	421400.0	28.47
2020-08-14	30.29	28.36	28.53	29.61	371300.0	29.61
2020-08-13	28.64	26.29	27.22	28.52	450800.0	28.52
2020-08-12	28.7	22.51	22.8	27.46	2098500.0	27.46
2020-08-11	21.0	19.55	20.12	20.66	152800.0	20.66
2020-08-10	20.44	19.76	20.03	20.15	160200.0	20.15
2020-08-07	20.11	19.79	19.93	20.06	97700.0	20.06
2020-08-06	20.27	19.54	20.17	19.99	115000.0	19.99
2020-08-05	20.58	19.41	19.51	20.1	205400.0	20.1
2020-08-04	19.63	17.89	18.86	19.25	406100.0	19.25
2020-08-03	19.24	16.83	16.83	19.21	482800.0	19.21
2020-07-31	16.83	16.2	16.77	16.83	128800.0	16.83
2020-07-30	17.09	16.0	16.39	16.76	107500.0	16.76
2020-07-29	17.72	16.07	16.07	16.66	345400.0	16.66
2020-07-28	16.3	15.88	16.3	16.05	47400.0	16.05
2020-07-27	16.5	15.7	15.7	16.32	152700.0	16.32
2020-07-24	15.94	15.31	15.37	15.55	65800.0	15.55
2020-07-23	16.28	15.3	15.57	15.58	113600.0	15.58
2020-07-22	16.05	15.32	15.51	15.53	115700.0	15.53
2020-07-21	16.26	15.5	16.11	15.64	97000.0	15.64
2020-07-20	16.49	14.62	14.72	16.08	506000.0	16.08
2020-07-17	14.91	14.5	14.82	14.76	109700.0	14.76
2020-07-16	15.03	14.54	14.85	14.84	63500.0	14.84
2020-07-15	15.15	14.61	15.15	14.95	117900.0	14.95
2020-07-14	15.0	14.47	14.58	14.88	81400.0	14.88
2020-07-13	15.2	14.6	15.11	14.66	112500.0	14.66
2020-07-10	14.85	14.26	14.32	14.81	72200.0	14.81
2020-07-09	14.75	14.06	14.61	14.36	138400.0	14.36
2020-07-08	14.78	14.21	14.43	14.75	108700.0	14.75
2020-07-07	15.06	14.44	15.03	14.49	142100.0	14.49
2020-07-06	15.5	14.92	15.5	15.2	129900.0	15.2
2020-07-02	15.79	14.79	15.74	15.11	209600.0	15.11
2020-07-01	15.86	14.52	15.64	15.55	430500.0	15.55
2020-06-30	16.13	15.33	16.02	15.64	219200.0	15.64
2020-06-29	16.0	14.46	15.76	15.94	275700.0	15.94
2020-06-26	16.92	15.55	16.66	15.76	2373300.0	15.76
2020-06-25	16.98	16.61	16.63	16.86	239700.0	16.86
2020-06-24	17.06	16.19	16.53	16.65	233500.0	16.65
2020-06-23	17.2	16.75	16.97	16.94	186100.0	16.94
2020-06-22	17.23	16.51	16.97	16.82	385100.0	16.82
2020-06-19	17.08	16.33	16.41	17.08	372100.0	17.08
2020-06-18	16.83	16.04	16.43	16.31	145100.0	16.31
2020-06-17	16.48	15.78	16.2	16.44	155700.0	16.44
2020-06-16	17.27	15.96	16.99	16.14	310200.0	16.14
2020-06-15	16.92	15.36	15.36	16.82	148000.0	16.82
2020-06-12	16.61	15.41	15.89	15.89	205200.0	15.89
2020-06-11	16.43	15.11	15.75	15.35	227100.0	15.35
2020-06-10	17.09	15.74	15.91	16.69	248500.0	16.69
2020-06-09	16.57	15.63	16.44	16.12	161400.0	16.12
2020-06-08	17.08	16.34	16.45	16.71	255200.0	16.71
2020-06-05	16.43	15.56	16.0	16.42	188300.0	16.42
2020-06-04	15.94	15.37	15.73	15.73	118800.0	15.73
2020-06-03	15.98	15.11	15.61	15.75	166200.0	15.75
2020-06-02	15.74	15.14	15.23	15.53	129000.0	15.53
2020-06-01	15.62	14.99	15.0	15.42	152300.0	15.42
2020-05-29	15.37	14.69	15.31	14.93	141000.0	14.93
2020-05-28	16.06	15.02	16.0	15.1	161400.0	15.1
2020-05-27	16.19	15.06	15.85	16.08	286500.0	16.08
2020-05-26	15.58	14.37	14.5	15.5	351100.0	15.5
2020-05-22	14.69	13.73	14.35	14.1	217600.0	14.1
2020-05-21	14.73	13.8	13.86	14.36	189400.0	14.36
2020-05-20	14.9	13.39	14.51	13.54	229600.0	13.54
2020-05-19	14.5	13.5	13.79	14.19	238700.0	14.19
2020-05-18	13.91	12.8	12.87	13.8	280000.0	13.8
2020-05-15	13.0	12.05	12.7	12.94	223700.0	12.94
2020-05-14	12.87	10.71	11.68	12.68	382600.0	12.68
2020-05-13	13.11	11.66	12.96	11.74	351500.0	11.74
2020-05-12	13.63	13.01	13.39	13.01	152300.0	13.01
2020-05-11	13.44	12.52	12.97	13.23	206200.0	13.23
2020-05-08	13.2	12.34	12.41	12.9	193100.0	12.9
2020-05-07	12.66	12.15	12.3	12.18	134400.0	12.18
2020-05-06	12.88	12.19	12.47	12.25	80700.0	12.25
2020-05-05	12.92	12.35	12.73	12.35	125500.0	12.35
2020-05-04	12.74	11.58	12.0	12.54	165500.0	12.54
2020-05-01	12.41	11.81	12.19	12.04	151000.0	12.04
2020-04-30	13.27	12.27	13.27	12.48	140300.0	12.48
2020-04-29	13.25	12.8	12.8	12.93	127000.0	12.93
2020-04-28	13.29	11.77	11.98	12.58	247800.0	12.58
2020-04-27	11.89	11.06	11.06	11.8	195200.0	11.8
2020-04-24	11.1	10.61	11.04	10.92	102400.0	10.92
2020-04-23	11.05	10.53	10.67	10.96	91000.0	10.96
2020-04-22	11.19	10.01	10.4	10.67	165800.0	10.67
2020-04-21	10.64	9.96	10.64	10.05	186400.0	10.05
2020-04-20	11.97	10.83	11.8	10.99	151000.0	10.99
2020-04-17	11.96	11.45	11.79	11.86	113100.0	11.86
2020-04-16	11.94	11.05	11.05	11.39	142900.0	11.39
2020-04-15	11.59	10.88	11.56	11.13	116800.0	11.13
2020-04-14	12.2	11.57	11.97	11.7	111800.0	11.7
2020-04-13	12.0	11.02	12.0	11.61	146100.0	11.61
2020-04-09	12.78	11.6	12.5	12.0	126000.0	12.0
2020-04-08	12.5	10.78	10.9	12.22	325500.0	12.22
2020-04-07	11.72	10.28	10.49	10.89	377100.0	10.89
2020-04-06	10.22	9.21	9.52	10.11	184700.0	10.11
2020-04-03	9.88	8.43	9.57	9.3	137900.0	9.3
2020-04-02	9.98	9.11	9.47	9.58	83400.0	9.58
2020-04-01	10.0	9.0	10.0	9.55	166400.0	9.55
2020-03-31	10.41	10.0	10.0	10.02	200700.0	10.02
2020-03-30	10.42	9.41	10.42	10.01	142600.0	10.01
2020-03-27	10.6	10.01	10.24	10.48	67700.0	10.48
2020-03-26	11.25	10.0	10.1	10.55	236500.0	10.55
2020-03-25	10.26	9.11	9.25	9.91	362400.0	9.91
2020-03-24	9.81	9.15	9.19	9.34	141200.0	9.34
2020-03-23	9.5	8.4	9.5	8.63	235800.0	8.63
2020-03-20	10.9	9.57	10.7	9.66	205600.0	9.66
2020-03-19	10.85	8.95	9.04	10.69	347100.0	10.69
2020-03-18	10.27	7.51	9.85	9.36	360500.0	9.36
2020-03-17	11.0	9.36	10.33	10.66	293100.0	10.66
2020-03-16	10.74	7.5	8.0	10.14	410700.0	10.14
2020-03-13	9.73	8.48	9.31	9.21	146100.0	9.21
2020-03-12	9.11	8.55	9.03	8.87	221900.0	8.87
2020-03-11	10.45	9.65	10.26	9.65	227700.0	9.65
2020-03-10	10.87	10.0	10.22	10.48	178800.0	10.48
2020-03-09	11.17	9.86	10.76	9.99	309900.0	9.99
2020-03-06	12.25	11.57	11.8	11.8	147600.0	11.8
2020-03-05	12.69	12.06	12.38	12.09	89500.0	12.09
2020-03-04	12.92	12.06	12.62	12.81	141200.0	12.81
2020-03-03	12.75	11.93	12.49	12.07	176400.0	12.07
2020-03-02	13.0	12.03	12.94	12.47	184500.0	12.47
2020-02-28	13.0	11.57	11.97	12.91	318000.0	12.91
2020-02-27	12.81	11.85	12.66	12.49	244600.0	12.49
2020-02-26	13.12	12.63	13.12	13.07	225200.0	13.07
2020-02-25	13.72	12.68	13.46	13.12	268900.0	13.12
2020-02-24	14.3	12.89	14.1	13.42	265800.0	13.42
2020-02-21	15.81	14.46	15.71	14.51	168500.0	14.51
2020-02-20	15.65	14.6	14.85	15.21	162000.0	15.21
2020-02-19	15.25	14.46	15.19	14.85	210200.0	14.85
2020-02-18	15.74	14.4	15.7	14.97	292100.0	14.97

名前	XPEL Inc. Common Stock
ティッカー	XPEL
国	United States
上場年	nan
セクター	Capital Goods

XPEL Inc. Common Stockのデータ

XPEL Inc. Common Stockの基本情報

XPEL Inc. Common Stockの過去1年の値動き