XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	68.50	70.00	66.30	67.75	67.75	-0.73%	13,742,170
Apr 1, 2026	67.00	68.95	66.45	68.25	68.25	4.28%	15,874,580
Mar 31, 2026	66.90	67.60	65.05	65.45	65.45	-2.09%	12,212,340
Mar 30, 2026	67.00	68.30	65.80	66.85	66.85	-4.50%	19,840,850
Mar 27, 2026	69.15	70.75	68.55	70.00	70.00	-0.50%	11,040,730
Mar 26, 2026	72.40	73.30	70.00	70.35	70.35	-2.56%	10,859,760
Mar 25, 2026	74.80	75.35	70.75	72.20	72.20	-2.30%	16,057,190
Mar 24, 2026	73.60	74.25	71.25	73.90	73.90	3.21%	16,594,130
Mar 23, 2026	70.00	73.40	67.55	71.60	71.60	-	31,770,270
Mar 20, 2026	75.70	77.30	71.00	71.60	71.60	-5.10%	26,124,890
Mar 19, 2026	73.50	76.75	73.50	75.45	75.45	-0.26%	15,124,980
Mar 18, 2026	75.50	76.20	74.65	75.65	75.65	-3.26%	17,858,230
Mar 17, 2026	78.50	81.40	77.80	78.20	78.20	-0.06%	20,293,990
Mar 16, 2026	78.15	78.60	75.70	78.25	78.25	-0.95%	14,477,140
Mar 13, 2026	78.45	79.70	77.40	79.00	79.00	0.70%	23,937,500
Mar 12, 2026	75.40	79.00	75.30	78.45	78.45	4.39%	31,681,550
Mar 11, 2026	73.10	77.50	73.10	75.15	75.15	3.94%	33,203,170
Mar 10, 2026	72.80	72.80	70.05	72.30	72.30	3.14%	19,438,690
Mar 9, 2026	65.95	70.80	65.10	70.10	70.10	5.65%	31,416,920
Mar 6, 2026	63.90	66.75	63.55	66.35	66.35	4.24%	16,346,340
Mar 5, 2026	63.70	65.85	63.20	63.65	63.65	2.41%	20,476,250
Mar 4, 2026	61.60	63.20	60.35	62.15	62.15	-2.05%	19,253,700
Mar 3, 2026	67.10	68.55	62.60	63.45	63.45	-5.65%	22,967,260
Mar 2, 2026	66.15	68.45	65.20	67.25	67.25	-1.61%	18,341,430
Feb 27, 2026	68.75	69.20	67.60	68.35	68.35	1.26%	12,438,880
Feb 26, 2026	71.50	71.60	67.25	67.50	67.50	-5.06%	17,507,860
Feb 25, 2026	72.60	73.55	70.80	71.10	71.10	0.64%	14,264,730
Feb 24, 2026	68.70	70.70	67.90	70.65	70.65	1.65%	11,975,790
Feb 23, 2026	67.85	70.75	67.85	69.50	69.50	2.43%	6,985,297
Feb 20, 2026	69.50	69.85	67.30	67.85	67.85	-2.58%	4,733,242
Feb 16, 2026	69.45	69.65	67.85	69.65	69.65	0.43%	2,569,510
Feb 13, 2026	69.00	69.80	68.50	69.35	69.35	-1.00%	11,198,890
Feb 12, 2026	70.40	70.75	69.80	70.05	70.05	-0.43%	6,645,296
Feb 11, 2026	69.05	71.55	69.05	70.35	70.35	1.88%	12,218,580
Feb 10, 2026	68.95	69.85	68.40	69.05	69.05	0.07%	10,112,960
Feb 9, 2026	69.35	69.80	68.10	69.00	69.00	2.91%	12,311,970
Feb 6, 2026	65.35	68.40	65.35	67.05	67.05	-0.37%	14,096,230
Feb 5, 2026	65.50	67.60	64.80	67.30	67.30	1.13%	14,343,210
Feb 4, 2026	66.95	68.20	66.10	66.55	66.55	-0.22%	16,171,530
Feb 3, 2026	65.40	67.05	64.60	66.70	66.70	-0.15%	19,143,490
Feb 2, 2026	68.00	68.00	64.60	66.80	66.80	-6.77%	43,125,000
Jan 30, 2026	72.30	72.80	71.15	71.65	71.65	-1.71%	11,667,970
Jan 29, 2026	73.50	73.80	72.45	72.90	72.90	-2.54%	14,459,420
Jan 28, 2026	72.85	75.20	71.65	74.80	74.80	2.96%	18,398,420
Jan 27, 2026	73.45	73.80	72.50	72.65	72.65	-1.29%	11,345,320
Jan 26, 2026	75.40	75.40	73.05	73.60	73.60	-4.17%	18,442,410
Jan 23, 2026	77.70	77.70	75.60	76.80	76.80	-0.19%	11,960,710
Jan 22, 2026	79.55	79.90	76.25	76.95	76.95	-2.96%	16,761,810
Jan 21, 2026	78.15	79.65	77.65	79.30	79.30	-0.25%	13,292,350
Jan 20, 2026	80.55	81.00	78.70	79.50	79.50	-0.75%	7,575,843