XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
19.33
0.00 (0.00%)
At close: May 28, 2025, 4:00 PM
19.46
+0.13 (0.67%)
After-hours: May 28, 2025, 5:36 PM EDT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.60 | 19.77 | 19.33 | 19.33 | 19.33 | - | 5,679,279 |
| May 27, 2025 | 19.30 | 19.57 | 19.12 | 19.33 | 19.33 | -3.35% | 8,687,496 |
| May 23, 2025 | 19.93 | 20.21 | 19.82 | 20.00 | 20.00 | -2.44% | 8,982,844 |
| May 22, 2025 | 21.29 | 21.29 | 20.50 | 20.50 | 20.50 | -7.87% | 13,081,758 |
| May 21, 2025 | 21.13 | 22.85 | 21.00 | 22.25 | 22.25 | 13.00% | 28,740,085 |
| May 20, 2025 | 20.01 | 20.09 | 19.68 | 19.69 | 19.69 | -1.45% | 6,628,122 |
| May 19, 2025 | 19.88 | 20.03 | 19.52 | 19.98 | 19.98 | -3.34% | 7,710,333 |
| May 16, 2025 | 20.23 | 20.68 | 20.15 | 20.67 | 20.67 | 0.24% | 5,680,710 |
| May 15, 2025 | 20.41 | 20.67 | 20.26 | 20.62 | 20.62 | -1.39% | 4,764,734 |
| May 14, 2025 | 20.94 | 21.10 | 20.62 | 20.91 | 20.91 | 0.67% | 4,702,256 |
| May 13, 2025 | 20.36 | 20.82 | 20.14 | 20.77 | 20.77 | -1.66% | 8,608,753 |
| May 12, 2025 | 21.15 | 21.35 | 20.88 | 21.12 | 21.12 | 7.59% | 11,396,335 |
| May 9, 2025 | 19.47 | 19.78 | 19.39 | 19.63 | 19.63 | 0.15% | 4,307,379 |
| May 8, 2025 | 19.71 | 19.71 | 19.32 | 19.60 | 19.60 | 2.19% | 4,934,400 |
| May 7, 2025 | 19.30 | 19.53 | 19.08 | 19.18 | 19.18 | -2.84% | 5,224,888 |
| May 6, 2025 | 19.62 | 19.86 | 19.48 | 19.74 | 19.74 | -1.00% | 5,985,676 |
| May 5, 2025 | 19.60 | 20.04 | 19.40 | 19.94 | 19.94 | 0.91% | 4,334,682 |
| May 2, 2025 | 19.86 | 19.93 | 19.55 | 19.76 | 19.76 | 5.84% | 6,619,809 |
| May 1, 2025 | 18.93 | 18.99 | 18.62 | 18.67 | 18.67 | 0.38% | 5,564,455 |
| Apr 30, 2025 | 18.42 | 18.73 | 18.25 | 18.60 | 18.60 | -0.37% | 4,645,113 |
| Apr 29, 2025 | 18.92 | 19.29 | 18.45 | 18.67 | 18.67 | -6.32% | 11,910,367 |
| Apr 28, 2025 | 19.81 | 20.30 | 19.62 | 19.93 | 19.93 | -0.75% | 6,099,639 |
| Apr 25, 2025 | 20.28 | 20.32 | 19.66 | 20.08 | 20.08 | -3.46% | 7,296,418 |
| Apr 24, 2025 | 20.30 | 21.04 | 20.29 | 20.80 | 20.80 | 1.61% | 5,617,381 |
| Apr 23, 2025 | 20.53 | 21.05 | 20.40 | 20.47 | 20.47 | 7.34% | 10,205,205 |
| Apr 22, 2025 | 18.84 | 19.32 | 18.60 | 19.07 | 19.07 | 4.78% | 6,586,974 |
| Apr 21, 2025 | 18.19 | 18.24 | 17.65 | 18.20 | 18.20 | -0.11% | 5,449,501 |
| Apr 17, 2025 | 18.88 | 19.12 | 18.20 | 18.22 | 18.22 | -2.62% | 5,935,100 |
| Apr 16, 2025 | 19.04 | 19.20 | 18.53 | 18.71 | 18.71 | -5.55% | 9,824,594 |
| Apr 15, 2025 | 20.29 | 20.29 | 19.62 | 19.81 | 19.81 | -6.02% | 9,550,153 |
| Apr 14, 2025 | 20.70 | 21.25 | 20.56 | 21.08 | 21.08 | 5.40% | 12,740,820 |
| Apr 11, 2025 | 18.97 | 20.21 | 18.84 | 20.00 | 20.00 | 11.30% | 21,437,577 |
| Apr 10, 2025 | 18.05 | 18.79 | 17.43 | 17.97 | 17.97 | 3.04% | 19,870,822 |
| Apr 9, 2025 | 16.90 | 17.77 | 16.42 | 17.44 | 17.44 | 6.21% | 19,124,387 |
| Apr 8, 2025 | 17.97 | 18.02 | 16.13 | 16.42 | 16.42 | -7.44% | 18,463,952 |
| Apr 7, 2025 | 17.11 | 18.85 | 16.37 | 17.74 | 17.74 | -8.70% | 19,513,351 |
| Apr 4, 2025 | 19.30 | 19.80 | 18.88 | 19.43 | 19.43 | -8.00% | 15,847,344 |
| Apr 3, 2025 | 20.84 | 21.33 | 20.81 | 21.12 | 21.12 | - | 6,976,357 |
| Apr 2, 2025 | 21.37 | 21.58 | 20.76 | 21.12 | 21.12 | 0.76% | 9,361,445 |
| Apr 1, 2025 | 21.48 | 21.68 | 20.73 | 20.96 | 20.96 | 1.16% | 9,839,562 |
| Mar 31, 2025 | 20.22 | 20.89 | 19.92 | 20.72 | 20.72 | 5.18% | 10,836,564 |
| Mar 28, 2025 | 19.81 | 19.87 | 19.43 | 19.70 | 19.70 | -2.48% | 8,483,576 |
| Mar 27, 2025 | 20.10 | 20.46 | 19.80 | 20.20 | 20.20 | -2.51% | 12,982,091 |
| Mar 26, 2025 | 21.00 | 21.00 | 20.44 | 20.72 | 20.72 | -1.38% | 6,708,752 |
| Mar 25, 2025 | 20.41 | 21.30 | 20.35 | 21.01 | 21.01 | -1.78% | 10,687,931 |
| Mar 24, 2025 | 21.80 | 21.81 | 21.15 | 21.39 | 21.39 | -1.88% | 11,872,750 |
| Mar 21, 2025 | 21.11 | 21.99 | 21.00 | 21.80 | 21.80 | -1.22% | 12,613,119 |
| Mar 20, 2025 | 22.71 | 22.85 | 21.93 | 22.07 | 22.07 | -7.27% | 15,581,803 |
| Mar 19, 2025 | 23.27 | 24.20 | 22.83 | 23.80 | 23.80 | 5.12% | 13,545,033 |
| Mar 18, 2025 | 23.34 | 23.35 | 22.00 | 22.64 | 22.64 | -7.82% | 22,589,598 |