NasdaqCM - Delayed Quote • USD
XPEL, Inc. (XPEL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 33.95 | 34.84 | 33.42 | 33.65 | 33.65 | 156,900 |
May 16, 2024 | 34.50 | 35.09 | 33.74 | 33.78 | 33.78 | 199,400 |
May 15, 2024 | 34.94 | 35.10 | 33.44 | 34.42 | 34.42 | 232,300 |
May 14, 2024 | 36.02 | 36.36 | 34.37 | 34.72 | 34.72 | 263,700 |
May 13, 2024 | 33.96 | 35.51 | 33.71 | 35.50 | 35.50 | 341,200 |
May 10, 2024 | 34.01 | 34.87 | 33.69 | 34.16 | 34.16 | 380,800 |
May 9, 2024 | 32.30 | 33.15 | 32.11 | 33.09 | 33.09 | 268,000 |
May 8, 2024 | 31.93 | 32.65 | 31.93 | 32.29 | 32.29 | 293,800 |
May 7, 2024 | 32.39 | 32.90 | 31.99 | 32.14 | 32.14 | 345,200 |
May 6, 2024 | 32.22 | 32.55 | 31.56 | 32.34 | 32.34 | 432,400 |
May 3, 2024 | 33.52 | 33.52 | 30.75 | 32.07 | 32.07 | 1,283,200 |
May 2, 2024 | 40.00 | 40.75 | 32.51 | 32.86 | 32.86 | 2,287,300 |
May 1, 2024 | 53.01 | 54.60 | 52.77 | 53.79 | 53.79 | 221,500 |
Apr 30, 2024 | 54.18 | 54.30 | 51.85 | 52.55 | 52.55 | 260,700 |
Apr 29, 2024 | 55.52 | 55.52 | 53.72 | 54.41 | 54.41 | 105,600 |
Apr 26, 2024 | 53.50 | 55.42 | 53.50 | 54.74 | 54.74 | 110,700 |
Apr 25, 2024 | 55.63 | 55.63 | 53.51 | 53.77 | 53.77 | 198,000 |
Apr 24, 2024 | 54.48 | 55.97 | 53.91 | 55.95 | 55.95 | 165,200 |
Apr 23, 2024 | 53.56 | 54.96 | 53.49 | 54.48 | 54.48 | 142,300 |
Apr 22, 2024 | 52.90 | 53.63 | 51.97 | 53.57 | 53.57 | 118,200 |
Apr 19, 2024 | 51.24 | 53.39 | 51.06 | 52.94 | 52.94 | 141,500 |
Apr 18, 2024 | 52.00 | 53.05 | 51.35 | 51.65 | 51.65 | 141,400 |
Apr 17, 2024 | 54.13 | 54.13 | 51.99 | 52.31 | 52.31 | 134,300 |
Apr 16, 2024 | 53.61 | 54.40 | 52.60 | 53.46 | 53.46 | 99,800 |
Apr 15, 2024 | 57.16 | 57.16 | 52.65 | 53.85 | 53.85 | 153,800 |
Apr 12, 2024 | 58.28 | 58.69 | 56.85 | 57.00 | 57.00 | 148,100 |
Apr 11, 2024 | 57.94 | 59.15 | 57.94 | 58.70 | 58.70 | 96,100 |
Apr 10, 2024 | 57.86 | 58.90 | 57.26 | 58.52 | 58.52 | 144,200 |
Apr 9, 2024 | 59.39 | 59.60 | 58.11 | 59.15 | 59.15 | 69,400 |
Apr 8, 2024 | 59.65 | 59.85 | 58.05 | 59.01 | 59.01 | 104,600 |
Apr 5, 2024 | 58.37 | 59.69 | 58.18 | 59.05 | 59.05 | 107,000 |
Apr 4, 2024 | 59.88 | 60.49 | 57.63 | 58.41 | 58.41 | 166,200 |
Apr 3, 2024 | 56.77 | 59.22 | 56.51 | 59.10 | 59.10 | 237,400 |
Apr 2, 2024 | 55.05 | 57.82 | 54.03 | 57.44 | 57.44 | 256,800 |
Apr 1, 2024 | 54.09 | 57.43 | 53.74 | 55.85 | 55.85 | 176,600 |
Mar 28, 2024 | 55.85 | 56.71 | 53.88 | 54.02 | 54.02 | 105,400 |
Mar 27, 2024 | 55.00 | 56.51 | 55.00 | 56.06 | 56.06 | 126,300 |
Mar 26, 2024 | 53.98 | 54.87 | 53.33 | 54.75 | 54.75 | 211,900 |
Mar 25, 2024 | 53.55 | 54.03 | 52.93 | 53.80 | 53.80 | 105,000 |
Mar 22, 2024 | 53.21 | 53.26 | 52.22 | 53.20 | 53.20 | 110,000 |
Mar 21, 2024 | 52.91 | 53.66 | 51.22 | 53.08 | 53.08 | 121,100 |
Mar 20, 2024 | 49.57 | 52.82 | 49.57 | 52.50 | 52.50 | 102,600 |
Mar 19, 2024 | 48.67 | 50.18 | 48.40 | 49.67 | 49.67 | 132,800 |
Mar 18, 2024 | 48.75 | 49.65 | 48.58 | 48.67 | 48.67 | 110,600 |
Mar 15, 2024 | 48.40 | 49.12 | 48.32 | 48.67 | 48.67 | 299,500 |
Mar 14, 2024 | 49.31 | 49.45 | 48.28 | 48.56 | 48.56 | 110,600 |
Mar 13, 2024 | 49.80 | 50.39 | 49.19 | 49.79 | 49.79 | 94,600 |
Mar 12, 2024 | 51.50 | 51.50 | 49.88 | 49.88 | 49.88 | 89,900 |
Mar 11, 2024 | 50.56 | 51.80 | 50.31 | 51.63 | 51.63 | 79,400 |
Mar 8, 2024 | 50.66 | 52.15 | 50.54 | 50.89 | 50.89 | 84,600 |
Mar 7, 2024 | 48.83 | 50.64 | 48.83 | 49.94 | 49.94 | 120,600 |
Mar 6, 2024 | 50.67 | 51.21 | 48.06 | 48.83 | 48.83 | 240,400 |
Mar 5, 2024 | 51.24 | 51.73 | 49.66 | 50.47 | 50.47 | 102,000 |
Mar 4, 2024 | 52.08 | 52.44 | 51.60 | 51.83 | 51.83 | 129,900 |
Mar 1, 2024 | 52.59 | 53.10 | 51.52 | 52.38 | 52.38 | 116,100 |
Feb 29, 2024 | 53.07 | 53.42 | 51.64 | 52.58 | 52.58 | 115,000 |
Feb 28, 2024 | 52.33 | 53.29 | 51.99 | 52.12 | 52.12 | 61,000 |
Feb 27, 2024 | 54.43 | 54.60 | 51.99 | 52.77 | 52.77 | 119,000 |
Feb 26, 2024 | 52.85 | 54.34 | 52.33 | 54.00 | 54.00 | 152,400 |
Feb 23, 2024 | 51.13 | 53.25 | 49.87 | 52.98 | 52.98 | 172,000 |
Feb 22, 2024 | 56.00 | 56.31 | 51.62 | 51.75 | 51.75 | 303,300 |
Feb 21, 2024 | 54.42 | 56.20 | 52.62 | 55.60 | 55.60 | 177,000 |
Feb 20, 2024 | 55.80 | 56.10 | 54.18 | 54.38 | 54.38 | 131,800 |
Feb 16, 2024 | 56.29 | 56.69 | 55.78 | 56.24 | 56.24 | 89,600 |
Feb 15, 2024 | 53.76 | 56.55 | 53.64 | 56.34 | 56.34 | 129,300 |
Feb 14, 2024 | 52.83 | 53.39 | 52.04 | 53.12 | 53.12 | 83,500 |
Feb 13, 2024 | 52.87 | 54.35 | 51.78 | 52.03 | 52.03 | 139,100 |
Feb 12, 2024 | 53.94 | 55.16 | 53.94 | 54.83 | 54.83 | 108,400 |
Feb 9, 2024 | 52.90 | 54.60 | 52.90 | 53.75 | 53.75 | 105,100 |
Feb 8, 2024 | 52.08 | 53.68 | 52.08 | 52.63 | 52.63 | 99,900 |
Feb 7, 2024 | 51.85 | 52.63 | 50.88 | 52.08 | 52.08 | 106,500 |
Feb 6, 2024 | 51.36 | 52.49 | 51.14 | 51.77 | 51.77 | 111,700 |
Feb 5, 2024 | 52.15 | 52.15 | 50.01 | 51.05 | 51.05 | 177,100 |
Feb 2, 2024 | 54.99 | 54.99 | 52.98 | 52.98 | 52.98 | 99,200 |
Feb 1, 2024 | 54.10 | 55.58 | 53.71 | 55.30 | 55.30 | 135,600 |
Jan 31, 2024 | 53.69 | 54.58 | 53.31 | 53.45 | 53.45 | 196,700 |
Jan 30, 2024 | 54.67 | 55.04 | 53.76 | 54.08 | 54.08 | 136,000 |
Jan 29, 2024 | 54.90 | 55.06 | 53.53 | 54.97 | 54.97 | 106,600 |
Jan 26, 2024 | 54.04 | 55.24 | 54.00 | 54.91 | 54.91 | 116,500 |
Jan 25, 2024 | 53.08 | 53.55 | 52.50 | 53.47 | 53.47 | 105,300 |
Jan 24, 2024 | 54.00 | 54.00 | 52.52 | 52.76 | 52.76 | 162,200 |
Jan 23, 2024 | 54.19 | 54.85 | 51.64 | 53.33 | 53.33 | 146,000 |
Jan 22, 2024 | 52.29 | 53.82 | 52.29 | 53.45 | 53.45 | 144,500 |
Jan 19, 2024 | 52.21 | 52.21 | 50.54 | 52.01 | 52.01 | 121,400 |
Jan 18, 2024 | 51.77 | 51.91 | 50.42 | 51.75 | 51.75 | 189,700 |
Jan 17, 2024 | 51.00 | 51.90 | 50.53 | 51.43 | 51.43 | 134,400 |
Jan 16, 2024 | 49.47 | 52.34 | 48.88 | 51.54 | 51.54 | 134,900 |
Jan 12, 2024 | 51.36 | 51.47 | 49.35 | 49.96 | 49.96 | 79,400 |
Jan 11, 2024 | 50.14 | 52.09 | 49.13 | 50.99 | 50.99 | 199,100 |
Jan 10, 2024 | 50.80 | 51.00 | 49.21 | 50.15 | 50.15 | 106,600 |
Jan 9, 2024 | 50.38 | 51.25 | 49.85 | 50.83 | 50.83 | 107,800 |
Jan 8, 2024 | 50.96 | 51.35 | 49.79 | 51.14 | 51.14 | 152,200 |
Jan 5, 2024 | 51.46 | 52.22 | 50.19 | 50.72 | 50.72 | 130,500 |
Jan 4, 2024 | 51.60 | 52.71 | 50.90 | 51.95 | 51.95 | 175,200 |
Jan 3, 2024 | 53.74 | 53.74 | 51.41 | 51.70 | 51.70 | 141,800 |
Jan 2, 2024 | 53.35 | 54.69 | 53.14 | 53.85 | 53.85 | 106,000 |
Dec 29, 2023 | 54.01 | 55.04 | 53.63 | 53.85 | 53.85 | 116,500 |
Dec 28, 2023 | 54.45 | 54.68 | 53.26 | 54.01 | 54.01 | 61,200 |
Dec 27, 2023 | 56.49 | 56.49 | 54.68 | 54.88 | 54.88 | 70,600 |
Dec 26, 2023 | 56.61 | 56.64 | 55.55 | 56.22 | 56.22 | 65,300 |
Dec 22, 2023 | 56.94 | 57.53 | 55.99 | 56.16 | 56.16 | 126,900 |
Dec 21, 2023 | 56.40 | 57.11 | 55.88 | 56.63 | 56.63 | 174,600 |
Dec 20, 2023 | 56.12 | 57.42 | 55.58 | 55.83 | 55.83 | 207,300 |
Dec 19, 2023 | 55.23 | 57.12 | 55.23 | 56.40 | 56.40 | 183,700 |
Dec 18, 2023 | 53.27 | 55.11 | 52.24 | 55.00 | 55.00 | 233,600 |
Dec 15, 2023 | 54.14 | 54.14 | 52.64 | 53.31 | 53.31 | 391,100 |
Dec 14, 2023 | 51.85 | 54.57 | 51.85 | 53.55 | 53.55 | 384,900 |
Dec 13, 2023 | 49.40 | 51.88 | 48.68 | 51.26 | 51.26 | 142,900 |
Dec 12, 2023 | 49.75 | 49.88 | 48.68 | 49.37 | 49.37 | 149,700 |
Dec 11, 2023 | 49.31 | 49.90 | 48.72 | 49.69 | 49.69 | 101,000 |
Dec 8, 2023 | 49.31 | 49.97 | 49.06 | 49.13 | 49.13 | 108,400 |
Dec 7, 2023 | 48.44 | 49.30 | 47.58 | 49.29 | 49.29 | 125,200 |
Dec 6, 2023 | 48.17 | 50.23 | 47.81 | 48.55 | 48.55 | 148,700 |
Dec 5, 2023 | 48.12 | 48.25 | 47.12 | 47.62 | 47.62 | 132,900 |
Dec 4, 2023 | 46.76 | 48.47 | 46.76 | 48.20 | 48.20 | 90,800 |
Dec 1, 2023 | 45.49 | 46.92 | 45.38 | 46.91 | 46.91 | 137,900 |
Nov 30, 2023 | 45.80 | 45.80 | 44.99 | 45.70 | 45.70 | 130,600 |
Nov 29, 2023 | 47.06 | 47.72 | 45.26 | 45.51 | 45.51 | 168,700 |
Nov 28, 2023 | 45.44 | 46.11 | 44.62 | 46.09 | 46.09 | 117,400 |
Nov 27, 2023 | 46.59 | 46.97 | 45.78 | 45.79 | 45.79 | 150,000 |
Nov 24, 2023 | 45.95 | 46.90 | 45.95 | 46.78 | 46.78 | 54,000 |
Nov 22, 2023 | 46.00 | 46.46 | 45.76 | 46.12 | 46.12 | 75,000 |
Nov 21, 2023 | 46.47 | 46.47 | 45.00 | 46.08 | 46.08 | 168,400 |
Nov 20, 2023 | 46.80 | 47.63 | 45.37 | 46.49 | 46.49 | 158,500 |
Nov 17, 2023 | 46.91 | 47.30 | 46.20 | 46.84 | 46.84 | 250,300 |
Nov 16, 2023 | 47.00 | 47.47 | 45.65 | 46.44 | 46.44 | 182,600 |
Nov 15, 2023 | 47.15 | 47.56 | 46.88 | 47.05 | 47.05 | 229,800 |
Nov 14, 2023 | 46.87 | 48.19 | 46.45 | 47.44 | 47.44 | 312,900 |
Nov 13, 2023 | 44.24 | 45.75 | 43.75 | 45.35 | 45.35 | 496,600 |
Nov 10, 2023 | 43.81 | 44.81 | 43.50 | 44.46 | 44.46 | 395,600 |
Nov 9, 2023 | 46.04 | 46.46 | 42.29 | 43.51 | 43.51 | 396,900 |
Nov 8, 2023 | 47.95 | 47.95 | 40.77 | 45.61 | 45.61 | 931,800 |
Nov 7, 2023 | 49.70 | 50.93 | 49.07 | 50.02 | 50.02 | 341,400 |
Nov 6, 2023 | 50.00 | 50.80 | 49.47 | 49.80 | 49.80 | 360,400 |
Nov 3, 2023 | 49.95 | 50.95 | 49.27 | 50.16 | 50.16 | 293,900 |
Nov 2, 2023 | 48.82 | 49.39 | 47.45 | 48.42 | 48.42 | 349,500 |
Nov 1, 2023 | 46.26 | 48.45 | 45.40 | 47.99 | 47.99 | 239,600 |
Oct 31, 2023 | 47.83 | 48.36 | 46.22 | 46.30 | 46.30 | 236,300 |
Oct 30, 2023 | 49.15 | 49.49 | 46.51 | 47.74 | 47.74 | 224,000 |
Oct 27, 2023 | 48.62 | 50.02 | 48.35 | 48.85 | 48.85 | 159,800 |
Oct 26, 2023 | 49.38 | 51.19 | 48.78 | 48.98 | 48.98 | 194,800 |
Oct 25, 2023 | 49.61 | 50.42 | 47.54 | 49.55 | 49.55 | 308,700 |
Oct 24, 2023 | 50.45 | 50.45 | 49.05 | 49.81 | 49.81 | 322,500 |
Oct 23, 2023 | 51.70 | 51.78 | 49.71 | 49.78 | 49.78 | 444,800 |
Oct 20, 2023 | 50.60 | 53.85 | 47.32 | 51.87 | 51.87 | 724,300 |
Oct 19, 2023 | 60.90 | 60.90 | 50.26 | 50.65 | 50.65 | 1,743,200 |
Oct 18, 2023 | 63.80 | 63.84 | 60.64 | 61.22 | 61.22 | 274,800 |
Oct 17, 2023 | 64.51 | 65.36 | 64.07 | 64.20 | 64.20 | 397,900 |
Oct 16, 2023 | 64.08 | 65.30 | 63.69 | 64.80 | 64.80 | 294,800 |
Oct 13, 2023 | 63.01 | 64.10 | 62.06 | 62.89 | 62.89 | 265,800 |
Oct 12, 2023 | 66.88 | 70.77 | 62.47 | 63.11 | 63.11 | 591,400 |
Oct 11, 2023 | 76.82 | 76.83 | 60.86 | 66.48 | 66.48 | 802,700 |
Oct 10, 2023 | 76.32 | 78.62 | 76.32 | 76.71 | 76.71 | 89,500 |
Oct 9, 2023 | 75.04 | 76.23 | 74.88 | 76.14 | 76.14 | 49,700 |
Oct 6, 2023 | 74.08 | 75.93 | 73.66 | 75.60 | 75.60 | 74,100 |
Oct 5, 2023 | 75.13 | 75.29 | 73.44 | 74.46 | 74.46 | 82,600 |
Oct 4, 2023 | 75.31 | 75.89 | 74.16 | 74.84 | 74.84 | 109,700 |
Oct 3, 2023 | 77.08 | 77.86 | 75.24 | 75.26 | 75.26 | 79,900 |
Oct 2, 2023 | 76.89 | 77.67 | 76.39 | 77.51 | 77.51 | 92,900 |
Sep 29, 2023 | 78.24 | 78.43 | 75.18 | 77.11 | 77.11 | 141,100 |
Sep 28, 2023 | 76.31 | 78.76 | 76.31 | 77.98 | 77.98 | 151,700 |
Sep 27, 2023 | 74.98 | 77.35 | 74.16 | 76.57 | 76.57 | 106,300 |
Sep 26, 2023 | 74.87 | 75.41 | 74.37 | 74.48 | 74.48 | 66,200 |
Sep 25, 2023 | 73.56 | 76.29 | 73.10 | 75.67 | 75.67 | 72,800 |
Sep 22, 2023 | 74.33 | 75.05 | 73.90 | 74.25 | 74.25 | 58,000 |
Sep 21, 2023 | 75.04 | 75.18 | 73.99 | 74.10 | 74.10 | 83,400 |
Sep 20, 2023 | 76.88 | 77.87 | 75.63 | 75.85 | 75.85 | 79,600 |
Sep 19, 2023 | 75.49 | 76.36 | 74.77 | 76.27 | 76.27 | 93,200 |
Sep 18, 2023 | 77.75 | 77.75 | 75.43 | 75.66 | 75.66 | 116,000 |
Sep 15, 2023 | 76.33 | 77.90 | 75.72 | 77.79 | 77.79 | 385,900 |
Sep 14, 2023 | 75.50 | 76.44 | 74.65 | 76.13 | 76.13 | 116,400 |
Sep 13, 2023 | 74.85 | 76.21 | 73.75 | 75.00 | 75.00 | 195,200 |
Sep 12, 2023 | 73.75 | 75.37 | 72.65 | 75.00 | 75.00 | 157,900 |
Sep 11, 2023 | 76.55 | 76.63 | 73.92 | 74.25 | 74.25 | 145,000 |
Sep 8, 2023 | 76.64 | 77.82 | 75.62 | 75.75 | 75.75 | 104,000 |
Sep 7, 2023 | 74.60 | 76.64 | 72.61 | 76.51 | 76.51 | 162,100 |
Sep 6, 2023 | 76.61 | 77.74 | 74.38 | 74.77 | 74.77 | 151,300 |
Sep 5, 2023 | 82.91 | 82.91 | 75.68 | 76.55 | 76.55 | 242,700 |
Sep 1, 2023 | 83.72 | 85.67 | 83.00 | 83.06 | 83.06 | 137,100 |
Aug 31, 2023 | 84.30 | 85.15 | 83.02 | 83.30 | 83.30 | 161,800 |
Aug 30, 2023 | 84.17 | 85.96 | 84.17 | 84.32 | 84.32 | 125,500 |
Aug 29, 2023 | 83.04 | 84.87 | 83.02 | 84.28 | 84.28 | 132,400 |
Aug 28, 2023 | 84.08 | 84.50 | 82.78 | 83.10 | 83.10 | 73,600 |
Aug 25, 2023 | 83.69 | 84.63 | 82.10 | 83.54 | 83.54 | 86,600 |
Aug 24, 2023 | 85.41 | 86.67 | 83.29 | 83.39 | 83.39 | 111,000 |
Aug 23, 2023 | 84.50 | 86.67 | 83.88 | 85.77 | 85.77 | 129,300 |
Aug 22, 2023 | 82.70 | 84.70 | 82.14 | 84.64 | 84.64 | 99,900 |
Aug 21, 2023 | 84.17 | 84.84 | 82.21 | 82.45 | 82.45 | 127,800 |
Aug 18, 2023 | 82.15 | 84.79 | 81.88 | 84.08 | 84.08 | 150,100 |
Aug 17, 2023 | 83.84 | 83.89 | 82.06 | 82.95 | 82.95 | 113,800 |
Aug 16, 2023 | 84.55 | 84.84 | 83.16 | 83.42 | 83.42 | 105,100 |
Aug 15, 2023 | 84.21 | 84.45 | 82.66 | 84.26 | 84.26 | 107,900 |
Aug 14, 2023 | 82.84 | 85.30 | 81.78 | 84.76 | 84.76 | 112,200 |
Aug 11, 2023 | 79.64 | 84.25 | 79.45 | 83.25 | 83.25 | 154,600 |
Aug 10, 2023 | 74.97 | 80.55 | 74.51 | 80.11 | 80.11 | 174,000 |
Aug 9, 2023 | 79.01 | 82.49 | 73.99 | 74.14 | 74.14 | 204,000 |
Aug 8, 2023 | 80.43 | 81.38 | 79.85 | 80.54 | 80.54 | 73,000 |
Aug 7, 2023 | 81.76 | 82.30 | 81.00 | 81.45 | 81.45 | 79,500 |
Aug 4, 2023 | 81.06 | 82.88 | 79.55 | 81.72 | 81.72 | 70,300 |
Aug 3, 2023 | 79.67 | 81.46 | 79.11 | 80.79 | 80.79 | 68,800 |
Aug 2, 2023 | 81.91 | 82.18 | 79.02 | 80.04 | 80.04 | 118,000 |
Aug 1, 2023 | 80.73 | 83.31 | 79.57 | 82.80 | 82.80 | 79,800 |
Jul 31, 2023 | 79.00 | 81.35 | 78.94 | 81.23 | 81.23 | 113,700 |
Jul 28, 2023 | 77.12 | 78.84 | 77.09 | 78.84 | 78.84 | 88,700 |
Jul 27, 2023 | 77.27 | 78.47 | 76.30 | 76.71 | 76.71 | 129,600 |
Jul 26, 2023 | 77.58 | 78.53 | 77.00 | 77.15 | 77.15 | 103,900 |
Jul 25, 2023 | 79.27 | 79.96 | 77.62 | 77.85 | 77.85 | 103,200 |
Jul 24, 2023 | 80.28 | 81.06 | 79.43 | 79.49 | 79.49 | 72,100 |
Jul 21, 2023 | 82.68 | 82.68 | 80.01 | 80.27 | 80.27 | 130,800 |
Jul 20, 2023 | 82.45 | 82.69 | 81.48 | 81.90 | 81.90 | 90,500 |
Jul 19, 2023 | 82.68 | 83.15 | 82.01 | 82.55 | 82.55 | 79,400 |
Jul 18, 2023 | 82.97 | 83.86 | 82.42 | 82.69 | 82.69 | 89,300 |
Jul 17, 2023 | 83.00 | 84.39 | 82.82 | 83.01 | 83.01 | 73,000 |
Jul 14, 2023 | 83.30 | 83.88 | 82.16 | 82.94 | 82.94 | 132,800 |
Jul 13, 2023 | 85.57 | 85.86 | 83.45 | 83.66 | 83.66 | 118,800 |
Jul 12, 2023 | 86.15 | 86.39 | 84.96 | 85.47 | 85.47 | 117,800 |
Jul 11, 2023 | 87.04 | 87.46 | 84.48 | 85.14 | 85.14 | 128,700 |
Jul 10, 2023 | 84.34 | 86.70 | 83.23 | 86.64 | 86.64 | 256,600 |
Jul 7, 2023 | 84.11 | 85.04 | 84.00 | 84.35 | 84.35 | 227,000 |
Jul 6, 2023 | 83.02 | 84.56 | 83.02 | 83.67 | 83.67 | 106,200 |
Jul 5, 2023 | 83.89 | 84.06 | 82.97 | 84.02 | 84.02 | 148,400 |
Jul 3, 2023 | 84.10 | 84.78 | 83.72 | 83.99 | 83.99 | 80,700 |
Jun 30, 2023 | 85.27 | 85.50 | 83.81 | 84.22 | 84.22 | 117,200 |
Jun 29, 2023 | 83.27 | 85.02 | 82.85 | 84.89 | 84.89 | 171,300 |
Jun 28, 2023 | 82.45 | 83.50 | 81.00 | 83.00 | 83.00 | 160,400 |
Jun 27, 2023 | 79.96 | 82.52 | 79.96 | 82.37 | 82.37 | 101,000 |
Jun 26, 2023 | 80.00 | 80.56 | 78.57 | 79.71 | 79.71 | 124,100 |
Jun 23, 2023 | 81.17 | 82.67 | 80.06 | 80.21 | 80.21 | 317,400 |
Jun 22, 2023 | 82.65 | 85.00 | 81.69 | 81.86 | 81.86 | 220,600 |
Jun 21, 2023 | 78.64 | 83.10 | 78.54 | 82.82 | 82.82 | 180,200 |
Jun 20, 2023 | 78.13 | 79.35 | 77.90 | 78.71 | 78.71 | 74,000 |
Jun 16, 2023 | 79.62 | 79.62 | 77.60 | 78.50 | 78.50 | 294,800 |
Jun 15, 2023 | 77.12 | 78.96 | 76.12 | 78.62 | 78.62 | 83,100 |
Jun 14, 2023 | 77.78 | 78.25 | 76.73 | 77.53 | 77.53 | 103,800 |
Jun 13, 2023 | 77.95 | 78.00 | 77.05 | 77.31 | 77.31 | 118,100 |
Jun 12, 2023 | 76.70 | 78.24 | 75.62 | 77.51 | 77.51 | 170,400 |
Jun 9, 2023 | 76.55 | 76.75 | 75.39 | 76.51 | 76.51 | 140,600 |
Jun 8, 2023 | 76.98 | 77.58 | 73.60 | 76.31 | 76.31 | 161,200 |
Jun 7, 2023 | 75.50 | 77.25 | 74.44 | 76.94 | 76.94 | 279,000 |
Jun 6, 2023 | 71.06 | 75.31 | 69.53 | 75.10 | 75.10 | 118,900 |
Jun 5, 2023 | 72.98 | 73.03 | 68.47 | 71.14 | 71.14 | 105,500 |
Jun 2, 2023 | 70.89 | 73.96 | 70.89 | 73.82 | 73.82 | 116,200 |
Jun 1, 2023 | 68.87 | 70.64 | 68.80 | 70.02 | 70.02 | 104,700 |
May 31, 2023 | 69.50 | 69.50 | 68.29 | 68.87 | 68.87 | 173,100 |
May 30, 2023 | 71.09 | 71.21 | 69.26 | 69.61 | 69.61 | 62,600 |
May 26, 2023 | 70.28 | 72.17 | 69.99 | 70.66 | 70.66 | 86,000 |
May 25, 2023 | 71.13 | 71.67 | 69.18 | 70.38 | 70.38 | 99,700 |
May 24, 2023 | 71.99 | 71.99 | 70.66 | 71.43 | 71.43 | 80,400 |
May 23, 2023 | 74.23 | 75.12 | 71.58 | 72.30 | 72.30 | 115,000 |
May 22, 2023 | 73.83 | 75.25 | 73.30 | 74.55 | 74.55 | 87,100 |
May 19, 2023 | 74.89 | 75.00 | 73.10 | 73.35 | 73.35 | 101,000 |
May 18, 2023 | 75.00 | 75.15 | 72.78 | 74.11 | 74.11 | 114,400 |
Related Tickers
APR.WA Auto Partner SA
24.80
+0.61%
FOXF Fox Factory Holding Corp.
46.97
-0.36%
SNL.AX Supply Network Limited
22.10
+0.45%
GTX Garrett Motion Inc.
9.47
0.00%
CPS Cooper-Standard Holdings Inc.
14.28
-1.86%
DORM Dorman Products, Inc.
91.33
-0.90%
MLR Miller Industries, Inc.
59.87
+0.02%
ALSN Allison Transmission Holdings, Inc.
75.14
+0.08%
MNRO Monro, Inc.
26.65
-3.76%
APTV Aptiv PLC
82.11
-0.22%