XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	78.85	80.65	78.80	80.10	80.10	-0.44%	6,939,910
Jan 16, 2026	81.60	82.65	80.15	80.45	80.45	-0.62%	9,470,714
Jan 15, 2026	80.50	82.70	80.10	80.95	80.95	-1.52%	10,197,260
Jan 14, 2026	82.00	83.95	80.50	82.20	82.20	0.12%	15,811,380
Jan 13, 2026	83.95	84.60	81.75	82.10	82.10	2.18%	25,290,080
Jan 12, 2026	78.05	80.35	76.60	80.35	80.35	2.29%	19,842,200
Jan 9, 2026	79.80	80.40	77.95	78.55	78.55	-0.57%	12,422,950
Jan 8, 2026	77.70	79.55	76.50	79.00	79.00	1.22%	10,492,010
Jan 7, 2026	78.70	79.00	76.65	78.05	78.05	-2.19%	17,090,090
Jan 6, 2026	77.60	80.20	77.60	79.80	79.80	4.11%	16,896,830
Jan 5, 2026	79.30	79.30	75.80	76.65	76.65	-4.60%	24,461,180
Jan 2, 2026	78.80	81.10	77.20	80.35	80.35	1.26%	6,474,438
Dec 31, 2025	81.85	82.65	78.50	79.35	79.35	-0.94%	13,912,580
Dec 30, 2025	79.00	80.85	78.10	80.10	80.10	1.33%	10,683,310
Dec 29, 2025	80.00	81.60	78.90	79.05	79.05	3.88%	22,897,650
Dec 24, 2025	76.45	76.50	75.50	76.10	76.10	-0.46%	4,417,193
Dec 23, 2025	77.50	77.55	75.90	76.45	76.45	-0.91%	6,425,692
Dec 22, 2025	77.70	78.50	76.30	77.15	77.15	0.65%	11,406,720
Dec 19, 2025	73.00	77.25	72.35	76.65	76.65	7.65%	32,730,370
Dec 18, 2025	70.60	71.35	70.10	71.20	71.20	-1.52%	9,944,374
Dec 17, 2025	71.80	72.70	70.50	72.30	72.30	-0.14%	15,176,950
Dec 16, 2025	72.50	73.30	70.05	72.40	72.40	-1.83%	31,697,140
Dec 15, 2025	74.05	75.30	73.65	73.75	73.75	-2.25%	10,240,570
Dec 12, 2025	75.00	75.95	74.10	75.45	75.45	1.07%	10,246,210
Dec 11, 2025	76.35	76.70	74.50	74.65	74.65	-2.03%	8,971,708
Dec 10, 2025	77.40	77.40	74.85	76.20	76.20	-1.55%	12,402,150
Dec 9, 2025	79.05	79.65	76.95	77.40	77.40	-0.77%	9,489,567
Dec 8, 2025	78.65	78.95	77.70	78.00	78.00	0.06%	10,282,090
Dec 5, 2025	76.55	78.30	75.70	77.95	77.95	2.30%	17,165,630
Dec 4, 2025	74.10	76.65	73.00	76.20	76.20	1.06%	23,315,060