XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.30	66.80	63.80	65.00	65.00	-2.18%	15,472,450
Jun 4, 2026	68.45	68.75	66.20	66.45	66.45	-2.35%	11,017,560
Jun 3, 2026	70.50	71.10	67.85	68.05	68.05	-5.49%	18,451,200
Jun 2, 2026	67.20	72.35	67.05	72.00	72.00	6.19%	34,941,030
Jun 1, 2026	63.85	69.10	63.65	67.80	67.80	6.19%	25,128,240
May 29, 2026	64.05	66.20	63.20	63.85	63.85	-3.77%	24,621,050
May 28, 2026	64.00	68.00	61.90	66.35	66.35	5.57%	30,586,010
May 27, 2026	65.20	65.35	62.50	62.85	62.85	-3.60%	19,532,010
May 26, 2026	64.75	66.90	63.90	65.20	65.20	4.15%	35,084,381
May 22, 2026	61.00	63.60	60.40	62.60	62.60	3.30%	19,658,990
May 21, 2026	59.35	63.20	59.20	60.60	60.60	4.57%	26,559,420
May 20, 2026	58.40	59.25	57.70	57.95	57.95	-0.94%	9,700,496
May 19, 2026	59.30	59.75	57.55	58.50	58.50	-3.54%	18,512,070
May 18, 2026	60.70	61.00	59.70	60.65	60.65	-1.06%	12,099,580
May 15, 2026	62.45	62.70	60.70	61.30	61.30	-1.53%	11,318,500
May 14, 2026	64.75	64.80	61.80	62.25	62.25	-0.24%	13,336,870
May 13, 2026	62.95	63.45	61.45	62.40	62.40	-0.32%	9,938,990
May 12, 2026	62.50	63.15	61.85	62.60	62.60	0.16%	7,440,796
May 11, 2026	60.50	63.55	60.50	62.50	62.50	1.96%	13,086,820
May 8, 2026	61.00	61.50	60.60	61.30	61.30	-1.53%	9,163,184
May 7, 2026	61.75	62.35	61.15	62.25	62.25	3.32%	11,594,840
May 6, 2026	62.30	62.30	60.20	60.25	60.25	-3.98%	16,874,340
May 5, 2026	61.60	62.90	60.60	62.75	62.75	0.32%	4,621,512
May 4, 2026	62.60	64.00	61.85	62.55	62.55	2.54%	6,100,699
Apr 30, 2026	61.70	62.50	60.85	61.00	61.00	-2.40%	12,382,690
Apr 29, 2026	62.95	63.35	62.05	62.50	62.50	1.46%	14,693,540
Apr 28, 2026	64.45	64.90	61.30	61.60	61.60	-4.05%	18,192,130
Apr 27, 2026	64.20	65.75	63.15	64.20	64.20	-	10,747,670
Apr 24, 2026	62.10	64.80	61.50	64.20	64.20	3.38%	17,634,870
Apr 23, 2026	66.35	66.35	61.35	62.10	62.10	-6.41%	33,363,100
Apr 22, 2026	67.35	67.50	66.15	66.35	66.35	-2.86%	10,974,600
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%	10,003,040
Apr 16, 2026	68.40	70.70	68.35	70.00	70.00	3.47%	20,247,080
Apr 15, 2026	69.50	69.60	67.45	67.65	67.65	1.27%	14,101,340
Apr 14, 2026	68.05	68.50	66.05	66.80	66.80	-1.18%	10,520,320
Apr 13, 2026	66.70	68.60	66.50	67.60	67.60	0.90%	9,707,307
Apr 10, 2026	67.45	69.00	66.90	67.00	67.00	0.07%	11,521,120
Apr 9, 2026	69.70	69.85	66.80	66.95	66.95	-5.37%	17,234,240
Apr 8, 2026	69.80	70.90	69.10	70.75	70.75	4.43%	17,199,330
Apr 2, 2026	68.50	70.00	66.30	67.75	67.75	-0.73%	13,742,170
Apr 1, 2026	67.00	68.95	66.45	68.25	68.25	4.28%	15,874,580
Mar 31, 2026	66.90	67.60	65.05	65.45	65.45	-2.09%	12,212,340
Mar 30, 2026	67.00	68.30	65.80	66.85	66.85	-4.50%	19,840,850
Mar 27, 2026	69.15	70.75	68.55	70.00	70.00	-0.50%	11,040,730
Mar 26, 2026	72.40	73.30	70.00	70.35	70.35	-2.56%	10,859,760
Mar 25, 2026	74.80	75.35	70.75	72.20	72.20	-2.30%	16,057,190
Mar 24, 2026	73.60	74.25	71.25	73.90	73.90	3.21%	16,594,130
Mar 23, 2026	70.00	73.40	67.55	71.60	71.60	-	31,770,270