XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	62.45	62.70	60.70	61.30	61.30	-1.53%	11,320,904
May 14, 2026	64.75	64.80	61.80	62.25	62.25	-0.24%	13,337,276
May 13, 2026	62.95	63.45	61.45	62.40	62.40	-0.32%	9,940,590
May 12, 2026	62.50	63.15	61.85	62.60	62.60	0.16%	7,442,496
May 11, 2026	60.50	63.55	60.50	62.50	62.50	1.96%	13,087,127
May 8, 2026	61.00	61.50	60.60	61.30	61.30	-1.53%	9,163,784
May 7, 2026	61.75	62.35	61.15	62.25	62.25	3.32%	11,597,343
May 6, 2026	62.30	62.30	60.20	60.25	60.25	-3.98%	16,874,646
May 5, 2026	61.60	62.90	60.60	62.75	62.75	0.32%	4,622,512
May 4, 2026	62.60	64.00	61.85	62.55	62.55	2.54%	6,101,199
Apr 30, 2026	61.70	62.50	60.85	61.00	61.00	-2.40%	12,382,791
Apr 29, 2026	62.95	63.35	62.05	62.50	62.50	1.46%	14,694,446
Apr 28, 2026	64.45	64.90	61.30	61.60	61.60	-4.05%	18,192,234
Apr 27, 2026	64.20	65.75	63.15	64.20	64.20	-	10,757,677
Apr 24, 2026	62.10	64.80	61.50	64.20	64.20	3.38%	17,662,075
Apr 23, 2026	66.35	66.35	61.35	62.10	62.10	-6.41%	33,364,507
Apr 22, 2026	67.35	67.50	66.15	66.35	66.35	-2.86%	10,974,704
Apr 21, 2026	69.45	69.45	67.65	68.30	68.30	-1.59%	8,501,597
Apr 20, 2026	70.45	70.45	68.85	69.40	69.40	-0.43%	10,845,380
Apr 17, 2026	70.60	70.90	68.95	69.70	69.70	-0.43%	10,017,041
Apr 16, 2026	68.40	70.70	68.35	70.00	70.00	3.47%	20,247,586
Apr 15, 2026	69.50	69.60	67.45	67.65	67.65	1.27%	14,122,943
Apr 14, 2026	68.05	68.50	66.05	66.80	66.80	-1.18%	10,520,528
Apr 13, 2026	66.70	68.60	66.50	67.60	67.60	0.90%	9,707,507
Apr 10, 2026	67.45	69.00	66.90	67.00	67.00	0.07%	11,521,124
Apr 9, 2026	69.70	69.85	66.80	66.95	66.95	-5.37%	17,234,443
Apr 8, 2026	69.80	70.90	69.10	70.75	70.75	4.43%	17,200,836
Apr 2, 2026	68.50	70.00	66.30	67.75	67.75	-0.73%	13,742,779
Apr 1, 2026	67.00	68.95	66.45	68.25	68.25	4.28%	15,879,684
Mar 31, 2026	66.90	67.60	65.05	65.45	65.45	-2.09%	12,222,341
Mar 30, 2026	67.00	68.30	65.80	66.85	66.85	-4.50%	19,841,157
Mar 27, 2026	69.15	70.75	68.55	70.00	70.00	-0.50%	11,040,834
Mar 26, 2026	72.40	73.30	70.00	70.35	70.35	-2.56%	10,860,565
Mar 25, 2026	74.80	75.35	70.75	72.20	72.20	-2.30%	16,057,198
Mar 24, 2026	73.60	74.25	71.25	73.90	73.90	3.21%	16,594,538
Mar 23, 2026	70.00	73.40	67.55	71.60	71.60	-	31,770,278
Mar 20, 2026	75.70	77.30	71.00	71.60	71.60	-5.10%	26,132,893
Mar 19, 2026	73.50	76.75	73.50	75.45	75.45	-0.26%	15,125,089
Mar 18, 2026	75.50	76.20	74.65	75.65	75.65	-3.26%	17,858,232
Mar 17, 2026	78.50	81.40	77.80	78.20	78.20	-0.06%	20,294,992
Mar 16, 2026	78.15	78.60	75.70	78.25	78.25	-0.95%	14,480,444
Mar 13, 2026	78.45	79.70	77.40	79.00	79.00	0.70%	23,937,800
Mar 12, 2026	75.40	79.00	75.30	78.45	78.45	4.39%	31,681,554
Mar 11, 2026	73.10	77.50	73.10	75.15	75.15	3.94%	33,203,174
Mar 10, 2026	72.80	72.80	70.05	72.30	72.30	3.14%	19,439,498
Mar 9, 2026	65.95	70.80	65.10	70.10	70.10	5.65%	31,420,225
Mar 6, 2026	63.90	66.75	63.55	66.35	66.35	4.24%	16,347,246
Mar 5, 2026	63.70	65.85	63.20	63.65	63.65	2.41%	20,476,355
Mar 4, 2026	61.60	63.20	60.35	62.15	62.15	-2.05%	19,254,102
Mar 3, 2026	67.10	68.55	62.60	63.45	63.45	-5.65%	22,968,860