Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
25.25
+0.21 (0.84%)
At close: May 5, 2025, 4:00 PM
25.50
+0.25 (0.99%)
Pre-market: May 6, 2025, 6:50 AM EDT
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 24.95 | 25.39 | 24.88 | 25.25 | 25.25 | 0.84% | 1,647,531 |
| May 2, 2025 | 25.51 | 25.55 | 25.01 | 25.04 | 25.04 | 2.00% | 2,222,821 |
| May 1, 2025 | 24.55 | 24.78 | 24.44 | 24.55 | 24.55 | 0.66% | 1,436,132 |
| Apr 30, 2025 | 24.21 | 24.64 | 24.17 | 24.39 | 24.39 | 0.91% | 3,232,549 |
| Apr 29, 2025 | 24.30 | 24.58 | 24.13 | 24.17 | 24.17 | -0.53% | 2,275,444 |
| Apr 28, 2025 | 23.79 | 24.48 | 23.70 | 24.30 | 24.30 | 3.49% | 3,493,802 |
| Apr 25, 2025 | 23.37 | 23.58 | 23.13 | 23.48 | 23.48 | -1.43% | 2,706,564 |
| Apr 24, 2025 | 23.59 | 23.88 | 23.31 | 23.82 | 23.82 | -0.67% | 3,514,048 |
| Apr 23, 2025 | 24.07 | 24.56 | 23.96 | 23.98 | 23.98 | 0.84% | 3,058,100 |
| Apr 22, 2025 | 23.83 | 24.05 | 23.50 | 23.78 | 23.78 | 2.46% | 4,485,782 |
| Apr 21, 2025 | 23.03 | 23.23 | 22.74 | 23.21 | 23.21 | 0.39% | 2,786,028 |
| Apr 17, 2025 | 23.04 | 23.33 | 22.84 | 23.12 | 23.12 | 1.72% | 2,819,766 |
| Apr 16, 2025 | 22.59 | 22.86 | 22.24 | 22.73 | 22.73 | -3.03% | 4,646,239 |
| Apr 15, 2025 | 23.18 | 23.45 | 23.00 | 23.44 | 23.44 | -1.72% | 3,446,871 |
| Apr 14, 2025 | 23.56 | 24.04 | 23.31 | 23.85 | 23.85 | 2.67% | 7,221,225 |
| Apr 11, 2025 | 22.89 | 23.57 | 22.83 | 23.23 | 23.23 | 4.40% | 9,287,427 |
| Apr 10, 2025 | 21.78 | 22.78 | 21.21 | 22.25 | 22.25 | 5.25% | 10,948,820 |
| Apr 9, 2025 | 20.20 | 21.29 | 19.57 | 21.14 | 21.14 | 6.82% | 8,471,438 |
| Apr 8, 2025 | 21.37 | 21.43 | 19.10 | 19.79 | 19.79 | -8.00% | 13,926,671 |
| Apr 7, 2025 | 20.79 | 22.69 | 20.60 | 21.51 | 21.51 | -6.76% | 9,054,388 |
| Apr 4, 2025 | 23.34 | 23.66 | 22.46 | 23.07 | 23.07 | -6.86% | 8,321,399 |
| Apr 3, 2025 | 24.77 | 24.99 | 24.67 | 24.77 | 24.77 | -2.94% | 3,621,415 |
| Apr 2, 2025 | 25.61 | 25.70 | 25.28 | 25.52 | 25.52 | -0.47% | 2,946,382 |
| Apr 1, 2025 | 25.54 | 25.72 | 25.39 | 25.64 | 25.64 | 1.75% | 3,300,339 |
| Mar 31, 2025 | 25.47 | 25.61 | 25.04 | 25.20 | 25.20 | -1.25% | 5,278,101 |
| Mar 28, 2025 | 25.65 | 25.76 | 25.32 | 25.52 | 25.52 | -2.37% | 4,588,857 |
| Mar 27, 2025 | 26.05 | 26.38 | 25.83 | 26.14 | 26.14 | -1.99% | 6,602,805 |
| Mar 26, 2025 | 26.32 | 27.01 | 26.28 | 26.67 | 26.67 | 2.42% | 4,312,770 |
| Mar 25, 2025 | 25.70 | 26.43 | 25.70 | 26.04 | 26.04 | -0.53% | 4,615,238 |
| Mar 24, 2025 | 26.61 | 26.61 | 26.12 | 26.18 | 26.18 | -0.83% | 5,051,508 |
| Mar 21, 2025 | 25.88 | 26.52 | 25.69 | 26.40 | 26.40 | -1.36% | 4,058,281 |
| Mar 20, 2025 | 27.06 | 27.64 | 26.74 | 26.77 | 26.77 | -2.74% | 5,466,269 |
| Mar 19, 2025 | 27.94 | 28.03 | 27.27 | 27.52 | 27.52 | -0.36% | 5,039,985 |
| Mar 18, 2025 | 28.50 | 28.50 | 27.23 | 27.62 | 27.62 | 0.99% | 9,476,907 |
| Mar 17, 2025 | 26.66 | 27.80 | 25.87 | 27.35 | 27.35 | -0.40% | 10,392,514 |
| Mar 14, 2025 | 27.64 | 29.49 | 27.20 | 27.46 | 27.46 | -4.39% | 15,620,249 |
| Mar 13, 2025 | 28.54 | 29.34 | 28.41 | 28.72 | 28.72 | -3.40% | 7,181,916 |
| Mar 12, 2025 | 28.86 | 29.80 | 28.42 | 29.73 | 29.73 | 0.81% | 10,729,924 |
| Mar 11, 2025 | 28.71 | 29.79 | 28.66 | 29.49 | 29.49 | 7.00% | 8,916,953 |
| Mar 10, 2025 | 28.03 | 28.32 | 27.03 | 27.56 | 27.56 | -5.03% | 11,112,661 |
| Mar 7, 2025 | 28.25 | 29.49 | 28.21 | 29.02 | 29.02 | 5.30% | 9,303,765 |
| Mar 6, 2025 | 28.29 | 28.41 | 27.38 | 27.56 | 27.56 | -3.87% | 7,860,409 |
| Mar 5, 2025 | 28.30 | 28.77 | 28.16 | 28.67 | 28.67 | 3.61% | 6,198,968 |
| Mar 4, 2025 | 27.45 | 28.09 | 26.92 | 27.67 | 27.67 | 1.10% | 6,715,285 |
| Mar 3, 2025 | 28.42 | 28.50 | 27.01 | 27.37 | 27.37 | -10.93% | 11,004,397 |
| Feb 28, 2025 | 30.53 | 31.13 | 30.02 | 30.73 | 30.73 | -3.73% | 10,546,574 |
| Feb 27, 2025 | 32.01 | 32.79 | 31.69 | 31.92 | 31.92 | -3.02% | 9,912,978 |
| Feb 26, 2025 | 32.60 | 33.12 | 31.98 | 32.92 | 32.92 | 10.30% | 16,347,992 |
| Feb 25, 2025 | 29.59 | 30.26 | 29.02 | 29.84 | 29.84 | 13.20% | 24,311,722 |
| Feb 24, 2025 | 27.01 | 27.01 | 26.06 | 26.36 | 26.36 | -4.01% | 5,788,111 |