XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	40.24	40.68	39.54	40.38	-	-	6,717,830
Sep 15, 2026	41.80	41.80	40.34	40.38	40.38	-3.90%	9,335,821
Sep 14, 2026	41.34	42.16	40.62	42.02	42.02	1.64%	8,590,613
Sep 11, 2026	40.50	41.52	40.20	41.34	41.34	-0.62%	10,265,100
Sep 10, 2026	41.20	41.80	40.36	41.60	41.60	-1.65%	13,019,120
Sep 9, 2026	42.60	42.76	42.04	42.30	42.30	-0.19%	6,071,810
Sep 8, 2026	42.20	42.94	41.60	42.38	42.38	0.90%	8,630,895
Sep 7, 2026	42.60	42.98	41.80	42.00	42.00	-3.23%	11,304,547
Sep 4, 2026	43.60	44.38	43.26	43.40	43.40	1.40%	10,785,190
Sep 3, 2026	43.38	44.02	42.52	42.80	42.80	-1.38%	8,607,079
Sep 2, 2026	43.80	43.88	42.84	43.40	43.40	-2.34%	10,335,923
Sep 1, 2026	44.20	45.16	43.94	44.44	44.44	-1.02%	6,842,017
Aug 31, 2026	44.42	45.18	43.64	44.90	44.90	0.18%	14,990,380
Aug 28, 2026	44.50	45.12	44.26	44.82	44.82	-0.66%	8,067,970
Aug 27, 2026	46.38	46.38	44.66	45.12	45.12	-3.34%	11,804,980
Aug 26, 2026	44.74	46.92	44.72	46.68	46.68	7.81%	27,747,197
Aug 25, 2026	43.78	45.28	42.66	43.30	43.30	-9.19%	38,268,340
Aug 24, 2026	47.56	48.54	46.44	47.68	47.68	-0.87%	12,626,054
Aug 21, 2026	47.20	48.28	47.08	48.10	48.10	0.59%	8,265,757
Aug 20, 2026	47.00	48.36	46.48	47.82	47.82	4.09%	14,133,290
Aug 19, 2026	45.70	46.14	45.40	45.94	45.94	-2.79%	8,114,133
Aug 18, 2026	47.22	47.78	46.30	47.26	47.26	1.37%	11,226,090
Aug 17, 2026	45.62	47.06	45.62	46.62	46.62	2.42%	8,481,355
Aug 14, 2026	45.70	46.02	45.24	45.52	45.52	0.31%	8,694,304
Aug 13, 2026	45.64	46.14	45.30	45.38	45.38	-0.79%	9,748,316
Aug 12, 2026	46.10	46.24	45.38	45.74	45.74	-	8,426,752
Aug 11, 2026	47.00	47.10	45.70	45.74	45.74	-2.93%	10,033,070
Aug 10, 2026	47.30	48.30	46.50	47.12	47.12	1.03%	9,200,656
Aug 7, 2026	45.80	46.70	44.70	46.64	46.64	1.30%	12,287,260
Aug 6, 2026	46.28	46.98	45.74	46.04	46.04	-2.54%	12,426,210
Aug 5, 2026	47.00	47.54	46.32	47.24	47.24	0.51%	18,745,850
Aug 4, 2026	49.04	49.04	46.32	47.00	47.00	-4.16%	24,656,280
Aug 3, 2026	50.45	50.50	48.82	49.04	49.04	-3.08%	12,381,490
Jul 31, 2026	50.20	51.45	48.82	50.60	50.60	0.20%	13,890,010
Jul 30, 2026	51.75	52.50	49.72	50.50	50.50	-2.42%	13,131,870
Jul 29, 2026	50.50	52.45	50.30	51.75	51.75	4.42%	21,581,340
Jul 28, 2026	49.66	50.55	48.88	49.56	49.56	1.23%	10,744,280
Jul 27, 2026	48.50	49.80	48.12	48.96	48.96	-1.05%	9,235,780
Jul 24, 2026	50.00	50.20	48.90	49.48	49.48	-3.55%	10,212,000
Jul 23, 2026	50.25	52.05	49.04	51.30	51.30	2.09%	14,217,290
Jul 22, 2026	51.60	52.65	49.98	50.25	50.25	-3.18%	14,341,130
Jul 21, 2026	51.70	52.20	50.90	51.90	51.90	-2.26%	15,094,830
Jul 20, 2026	53.85	53.95	52.25	53.10	53.10	2.81%	14,720,240
Jul 17, 2026	56.55	56.55	50.70	51.65	51.65	-8.66%	25,747,380
Jul 16, 2026	53.50	56.90	53.50	56.55	56.55	7.61%	26,084,260
Jul 15, 2026	52.35	53.25	51.15	52.55	52.55	0.38%	10,633,570
Jul 14, 2026	49.80	52.60	49.70	52.35	52.35	3.05%	10,568,250
Jul 13, 2026	51.00	51.50	49.72	50.80	50.80	-0.88%	12,890,729
Jul 10, 2026	50.45	52.90	50.25	51.25	51.25	0.79%	13,228,200
Jul 9, 2026	52.00	52.20	50.25	50.85	50.85	-2.49%	17,648,710