XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	73.50	73.50	71.90	72.00	-	-1.23%	1,303,200
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
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