XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	85.55	88.25	81.90	82.50	82.50	-1.96%	22,956,920
Oct 13, 2025	84.20	84.95	81.10	84.15	84.15	-3.33%	24,911,440
Oct 10, 2025	88.85	88.85	86.35	87.05	87.05	-4.18%	16,580,540
Oct 9, 2025	93.95	94.50	90.20	90.85	90.85	-1.41%	13,938,410
Oct 8, 2025	92.55	93.45	90.75	92.15	92.15	1.65%	4,080,661
Oct 6, 2025	88.60	91.30	88.60	90.65	90.65	-1.84%	4,658,144
Oct 3, 2025	92.80	93.75	90.05	92.35	92.35	-2.84%	6,545,286
Oct 2, 2025	92.45	95.75	91.15	95.05	95.05	2.04%	10,862,000
Sep 30, 2025	90.10	93.50	89.00	93.15	93.15	3.62%	17,774,040
Sep 29, 2025	90.55	90.70	88.75	89.90	89.90	-0.99%	15,378,790
Sep 26, 2025	88.80	93.45	86.90	90.80	90.80	5.03%	44,489,380
Sep 25, 2025	83.20	87.95	82.40	86.45	86.45	3.78%	24,490,560
Sep 24, 2025	83.20	83.70	82.05	83.30	83.30	-0.72%	9,807,848