Skip to main content
Li Auto Inc. (LI)
NASDAQ: LI · Real-Time Price · USD
26.37
-0.09 (-0.34%)
At close: Feb 20, 2025, 4:00 PM
27.83
+1.46 (5.54%)
Pre-market: Feb 21, 2025, 7:40 AM EST

Li Auto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.7926.8426.0526.3726.37-0.34%3,628,276
Feb 19, 202526.7627.0726.3726.4626.463.24%6,928,163
Feb 18, 202526.3126.4525.5625.6325.63-0.81%4,590,914
Feb 14, 202526.1526.1525.5025.8425.842.54%3,978,776
Feb 13, 202525.1025.3624.8725.2025.20-4.18%6,959,656
Feb 12, 202525.9226.5425.7626.3026.304.91%4,581,125
Feb 11, 202525.2625.4824.9825.0725.07-4.93%6,538,818
Feb 10, 202527.0027.0526.2026.3726.371.35%6,172,864
Feb 7, 202526.4326.6525.7826.0226.024.86%7,851,448
Feb 6, 202524.5725.0524.2424.8224.826.18%6,996,214
Feb 5, 202523.3223.5223.1323.3723.37-3.63%3,453,346
Feb 4, 202524.1024.7523.9324.2524.255.99%8,681,544
Feb 3, 202522.1723.2722.0622.8822.88-2.31%3,422,534
Jan 31, 202523.9024.0523.3223.4223.42-2.86%3,759,429
Jan 30, 202523.2124.1823.2124.1124.114.24%4,322,856
Jan 29, 202523.3723.5422.9723.1323.13-0.60%1,646,089
Jan 28, 202523.1523.3022.5423.2723.27-1.44%3,814,858
Jan 27, 202523.8823.9323.5923.6123.611.72%3,341,255
Jan 24, 202523.1123.5222.9823.2123.211.84%3,234,117
Jan 23, 202522.6022.8022.3422.7922.790.75%2,729,638
Jan 22, 202523.1823.2322.6022.6222.62-4.92%6,064,724
Jan 21, 202523.6224.0022.9323.7923.795.31%6,446,006
Jan 17, 202522.2523.1022.1622.5922.592.31%3,568,135
Jan 16, 202521.8522.1821.7722.0822.080.91%2,677,066
Jan 15, 202522.1622.3921.7221.8821.88-2.02%3,560,140
Jan 14, 202522.7022.9422.2622.3322.332.81%2,779,919
Jan 13, 202521.8021.9521.5521.7221.72-2.34%4,229,782
Jan 10, 202522.7522.8122.2322.2422.24-4.10%4,139,161
Jan 8, 202523.4323.4323.0523.1923.19-2.93%2,485,571
Jan 7, 202523.8224.2023.6723.8923.89-0.04%3,541,824
Jan 6, 202524.5024.7823.8623.9023.90-3.43%5,278,368
Jan 3, 202524.8224.8224.3424.7524.753.04%3,636,431
Jan 2, 202524.2124.8323.9624.0224.020.13%4,534,439
Dec 31, 202424.2024.6123.8523.9923.99-1.15%3,875,585
Dec 30, 202424.9525.0824.0324.2724.27-4.79%6,139,109
Dec 27, 202425.8625.8625.1825.4925.490.67%5,492,046
Dec 26, 202425.5126.7025.2225.3225.323.60%6,324,905
Dec 24, 202424.3324.5524.1924.4424.441.37%1,899,218
Dec 23, 202424.0724.2623.7524.1124.112.33%3,846,620
Dec 20, 202423.5923.7423.4523.5623.560.90%4,768,098
Dec 19, 202423.3523.9923.1623.3523.352.59%5,048,925
Dec 18, 202423.0323.4122.6622.7622.761.61%5,817,219
Dec 17, 202421.9522.6021.9322.4022.402.75%5,281,594
Dec 16, 202421.8322.0421.5821.8021.80-1.80%5,232,324
Dec 13, 202422.0622.2121.8522.2022.20-2.59%4,489,589
Dec 12, 202422.8622.9922.7222.7922.79-0.09%4,380,792
Dec 11, 202422.6822.8822.4622.8122.81-0.31%3,802,144
Dec 10, 202423.3623.4522.7522.8822.88-5.06%6,164,000
Dec 9, 202423.9625.2423.8924.1024.107.97%13,418,781
Dec 6, 202422.7622.9322.2822.3222.32-0.93%3,346,988
Dec 5, 202422.3422.7822.3422.5322.530.49%3,005,242
Dec 4, 202422.5622.8622.2722.4222.42-1.23%5,540,205
Dec 3, 202422.4922.8022.4822.7022.70-0.44%5,367,172
Dec 2, 202423.0023.2322.5322.8022.80-3.72%7,557,542
Nov 29, 202423.2624.1322.9823.6823.681.59%5,986,597
Nov 27, 202422.7423.4922.7123.3123.316.78%7,267,426
Nov 26, 202422.1122.2121.8021.8321.83-2.72%4,526,834
Nov 25, 202422.2822.9722.2622.4422.440.72%4,721,080
Nov 22, 202422.0322.5921.9122.2822.28-1.42%5,261,805
Nov 21, 202422.5122.7122.3922.6022.60-0.79%4,142,841
Nov 20, 202422.9423.1022.6122.7822.78-1.77%4,459,521
Nov 19, 202422.9823.3022.7523.1923.190.91%4,012,312
Nov 18, 202422.8023.2022.6322.9822.981.14%5,054,428
Nov 15, 202422.5922.7422.3622.7222.722.20%4,005,045
Nov 14, 202422.0622.3621.8122.2322.23-0.54%4,144,047
Nov 13, 202422.9523.0522.1422.3522.35-1.15%6,291,940
Nov 12, 202423.2123.3722.5322.6122.61-7.07%6,698,963
Nov 11, 202424.3424.6724.0324.3324.332.88%6,597,204
Nov 8, 202424.4224.7423.4423.6523.65-7.65%12,182,740
Nov 7, 202425.4625.8725.0825.6125.613.64%6,873,320
Nov 6, 202424.3125.2024.2924.7124.71-3.25%7,243,404
Nov 5, 202425.1925.7224.9725.5425.543.61%4,457,956
Nov 4, 202425.3425.4624.5524.6524.65-1.64%6,899,898
Nov 1, 202425.2225.6824.8225.0625.060.20%6,733,201
Oct 31, 202426.5526.6124.8925.0125.01-13.58%18,397,739
Oct 30, 202427.4029.3327.2128.9428.941.83%11,469,301
Oct 29, 202428.9528.9528.1628.4228.42-2.44%7,362,144
Oct 28, 202429.0029.4328.6529.1329.131.18%5,331,870
Oct 25, 202428.5529.4328.4728.7928.795.07%8,584,038
Oct 24, 202427.2327.6227.1927.4027.401.22%5,253,712
Oct 23, 202427.6227.8726.8927.0727.073.76%7,648,760
Oct 22, 202426.0326.9925.9126.0926.093.29%6,455,947
Oct 21, 202424.9725.6424.8825.2625.260.04%4,340,359
Oct 18, 202425.2825.5424.7925.2525.256.32%6,583,140
Oct 17, 202424.2724.5523.6323.7523.75-5.23%8,078,162
Oct 16, 202425.0925.2624.7225.0625.06-0.32%4,619,213
Oct 15, 202425.7826.1024.9325.1425.14-5.56%8,879,309
Oct 14, 202427.0527.7226.4626.6226.62-1.59%9,556,595
Oct 11, 202426.1427.3126.0527.0527.050.67%4,853,217
Oct 10, 202427.7328.2726.5126.8726.87-3.76%8,730,800
Oct 9, 202426.5128.5026.4227.9227.92-0.43%9,971,011
Oct 8, 202427.5428.4327.0728.0428.04-8.10%10,251,111
Oct 7, 202430.4631.0429.5330.5130.514.18%16,748,470
Oct 4, 202429.3529.6128.6529.2929.291.61%11,111,305
Oct 3, 202428.7229.4728.4528.8228.82-3.61%10,623,845
Oct 2, 202430.4230.7128.5629.9029.904.55%19,910,418
Oct 1, 202426.5328.7726.0628.6028.6011.50%19,176,078
Sep 30, 202427.7928.2525.4825.6525.65-0.50%18,548,553
Sep 27, 202425.5326.7825.1225.7825.781.62%13,805,576
Sep 26, 202425.9326.5525.0625.3725.376.73%16,480,569