XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	36.74	37.58	36.66	37.20	37.20	2.54%	5,012,851
Oct 5, 2026	36.18	36.30	35.64	36.28	36.28	-0.22%	3,726,886
Oct 2, 2026	36.74	36.74	35.90	36.36	36.36	-3.96%	6,399,899
Sep 30, 2026	37.32	38.26	36.66	37.86	37.86	0.96%	14,026,635
Sep 29, 2026	39.10	39.10	37.30	37.50	37.50	-4.09%	16,489,271
Sep 28, 2026	39.58	39.98	39.04	39.10	39.10	-0.91%	5,857,315
Sep 25, 2026	40.22	40.22	39.04	39.46	39.46	-1.89%	4,836,989
Sep 24, 2026	40.40	40.40	39.86	40.22	40.22	-0.45%	5,485,148
Sep 23, 2026	40.66	41.08	40.24	40.40	40.40	-0.83%	7,217,314
Sep 22, 2026	40.62	40.98	40.44	40.74	40.74	0.59%	5,376,313
Sep 21, 2026	42.00	42.00	40.28	40.50	40.50	-3.66%	9,214,266
Sep 18, 2026	41.22	42.14	41.12	42.04	42.04	2.09%	12,301,350
Sep 17, 2026	40.02	41.24	39.78	41.18	41.18	1.88%	6,451,092
Sep 16, 2026	40.24	40.68	39.54	40.42	40.42	0.10%	7,060,930
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