XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	51.25	53.65	50.95	52.15	52.15	-0.19%	15,650,100
Jul 7, 2026	52.85	54.05	52.05	52.25	52.25	-1.14%	13,843,740
Jul 6, 2026	51.70	54.00	50.75	52.85	52.85	2.22%	17,449,960
Jul 3, 2026	50.45	51.90	49.30	51.70	51.70	-0.19%	25,449,913
Jul 2, 2026	53.15	53.70	50.95	51.80	51.80	2.27%	26,573,850
Jun 30, 2026	49.50	50.95	48.58	50.65	50.65	6.86%	26,788,580
Jun 29, 2026	46.88	49.14	46.22	47.40	47.40	3.99%	19,243,360
Jun 26, 2026	47.90	47.90	45.32	45.58	45.58	-4.84%	15,866,050
Jun 25, 2026	49.00	49.28	46.56	47.90	47.90	-2.52%	17,477,960
Jun 24, 2026	50.10	50.80	48.84	49.14	49.14	-0.45%	12,109,510
Jun 23, 2026	51.70	52.30	48.82	49.36	49.36	-4.25%	19,692,830
Jun 22, 2026	51.50	52.35	49.04	51.55	51.55	0.10%	23,540,610
Jun 18, 2026	52.50	52.80	51.05	51.50	51.50	-3.47%	18,791,590
Jun 17, 2026	54.15	54.50	52.65	53.35	53.35	-3.09%	14,665,740
Jun 16, 2026	56.45	56.75	54.50	55.05	55.05	-1.17%	13,604,580
Jun 15, 2026	58.00	58.50	55.30	55.70	55.70	-3.47%	16,722,490
Jun 12, 2026	57.05	58.15	56.20	57.70	57.70	2.67%	16,413,850
Jun 11, 2026	58.45	58.80	55.10	56.20	56.20	-5.63%	21,186,040
Jun 10, 2026	60.70	60.75	57.40	59.55	59.55	-2.85%	20,851,720
Jun 9, 2026	61.70	62.40	60.60	61.30	61.30	-1.13%	9,943,857
Jun 8, 2026	62.70	63.10	61.60	62.00	62.00	-4.62%	17,240,660
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