XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	76.70	76.95	75.15	75.40	75.40	-4.25%	20,233,610
Dec 2, 2025	82.00	82.20	78.20	78.75	78.75	-5.52%	29,777,890
Dec 1, 2025	84.50	84.50	82.65	83.35	83.35	-0.66%	12,388,730
Nov 28, 2025	82.85	84.35	81.85	83.90	83.90	1.27%	8,999,914
Nov 27, 2025	82.50	84.35	82.00	82.85	82.85	0.91%	18,374,950
Nov 26, 2025	83.45	83.50	82.00	82.10	82.10	0.61%	13,236,670
Nov 25, 2025	82.20	82.65	80.90	81.60	81.60	0.31%	19,713,850
Nov 24, 2025	79.85	81.70	79.45	81.35	81.35	3.63%	26,445,760
Nov 21, 2025	78.85	80.00	78.05	78.50	78.50	-4.09%	29,458,260
Nov 20, 2025	84.10	84.45	80.40	81.85	81.85	-4.49%	35,830,830
Nov 19, 2025	87.50	88.00	85.30	85.70	85.70	-0.29%	26,145,110
Nov 18, 2025	89.00	89.50	85.35	85.95	85.95	-10.47%	51,362,720
Nov 17, 2025	97.90	99.15	95.35	96.00	96.00	-2.74%	22,019,880
Nov 14, 2025	102.90	103.50	97.80	98.70	98.70	-6.80%	32,066,980
Nov 13, 2025	105.70	106.50	103.00	105.90	105.90	0.67%	20,388,560
Nov 12, 2025	110.80	110.80	102.10	105.20	105.20	-3.04%	43,924,620
Nov 11, 2025	100.80	109.00	99.70	108.50	108.50	17.93%	85,840,900
Nov 10, 2025	89.15	92.40	87.10	92.00	92.00	1.21%	25,270,490
Nov 7, 2025	93.70	94.45	90.30	90.90	90.90	1.68%	39,113,050
Nov 6, 2025	86.00	92.80	83.05	89.40	89.40	1.94%	47,206,600
Nov 5, 2025	86.80	88.00	83.70	87.70	87.70	-1.35%	18,462,370
Nov 4, 2025	90.45	92.00	87.70	88.90	88.90	-2.52%	16,102,210
Nov 3, 2025	90.05	91.75	89.05	91.20	91.20	4.59%	17,887,370
Oct 31, 2025	88.40	88.50	86.65	87.20	87.20	-1.36%	8,934,060
Oct 30, 2025	89.80	90.85	87.20	88.40	88.40	1.67%	22,463,630
Oct 28, 2025	88.60	89.20	86.25	86.95	86.95	2.66%	16,993,090
Oct 27, 2025	85.30	86.80	82.80	84.70	84.70	1.86%	14,931,250
Oct 24, 2025	83.00	84.30	81.70	83.15	83.15	1.22%	12,044,780
Oct 23, 2025	82.25	83.55	80.90	82.15	82.15	-0.84%	8,329,832
Oct 22, 2025	83.60	84.25	82.25	82.85	82.85	-1.84%	7,733,948
Oct 21, 2025	83.30	85.65	83.05	84.40	84.40	3.75%	16,773,960
Oct 20, 2025	81.80	82.45	80.85	81.35	81.35	2.71%	10,241,550
Oct 17, 2025	83.25	83.65	78.60	79.20	79.20	-4.35%	18,811,570
Oct 16, 2025	84.60	85.60	81.55	82.80	82.80	-3.50%	17,412,270
Oct 15, 2025	83.80	86.50	83.15	85.80	85.80	4.00%	14,631,440