XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
12.25
-0.40 (-3.13%)
Nov 21, 2024, 11:47 AM EST - Market open
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.59 | 12.97 | 12.36 | 12.64 | 12.64 | 0.96% | 17,549,352 |
| Nov 19, 2024 | 13.17 | 13.19 | 11.91 | 12.52 | 12.52 | -3.77% | 24,637,247 |
| Nov 18, 2024 | 13.03 | 13.39 | 12.95 | 13.01 | 13.01 | 2.12% | 12,464,689 |
| Nov 15, 2024 | 12.70 | 12.81 | 12.34 | 12.74 | 12.74 | 0.87% | 12,033,824 |
| Nov 14, 2024 | 13.00 | 13.03 | 12.47 | 12.63 | 12.63 | -5.39% | 15,255,624 |
| Nov 13, 2024 | 14.16 | 14.16 | 13.04 | 13.35 | 13.35 | -2.34% | 16,477,884 |
| Nov 12, 2024 | 14.45 | 14.54 | 13.50 | 13.67 | 13.67 | -10.65% | 21,865,278 |
| Nov 11, 2024 | 15.18 | 15.68 | 14.96 | 15.30 | 15.30 | 5.59% | 18,568,712 |
| Nov 8, 2024 | 14.01 | 14.52 | 13.86 | 14.49 | 14.49 | 1.90% | 18,726,152 |
| Nov 7, 2024 | 13.39 | 14.69 | 13.29 | 14.22 | 14.22 | 15.61% | 33,831,009 |
| Nov 6, 2024 | 12.04 | 12.31 | 11.74 | 12.30 | 12.30 | -3.98% | 17,659,672 |
| Nov 5, 2024 | 12.64 | 12.97 | 12.59 | 12.81 | 12.81 | 6.13% | 12,307,063 |
| Nov 4, 2024 | 12.18 | 12.58 | 12.01 | 12.07 | 12.07 | 4.77% | 11,246,602 |
| Nov 1, 2024 | 11.35 | 11.86 | 11.19 | 11.52 | 11.52 | 2.58% | 11,590,057 |
| Oct 31, 2024 | 11.50 | 11.50 | 10.92 | 11.23 | 11.23 | -1.06% | 10,084,513 |
| Oct 30, 2024 | 11.25 | 11.57 | 11.17 | 11.35 | 11.35 | -2.16% | 9,840,940 |
| Oct 29, 2024 | 12.04 | 12.10 | 11.54 | 11.60 | 11.60 | -4.37% | 12,289,384 |
| Oct 28, 2024 | 11.58 | 12.60 | 11.51 | 12.13 | 12.13 | 8.98% | 21,097,451 |
| Oct 25, 2024 | 10.76 | 11.42 | 10.69 | 11.13 | 11.13 | 6.30% | 17,562,599 |
| Oct 24, 2024 | 11.09 | 11.10 | 10.42 | 10.47 | 10.47 | -6.18% | 13,469,821 |
| Oct 23, 2024 | 11.19 | 11.45 | 11.05 | 11.16 | 11.16 | 1.09% | 9,493,279 |
| Oct 22, 2024 | 10.87 | 11.42 | 10.87 | 11.04 | 11.04 | 2.03% | 11,521,958 |
| Oct 21, 2024 | 10.50 | 10.86 | 10.49 | 10.82 | 10.82 | 3.15% | 8,168,816 |
| Oct 18, 2024 | 10.94 | 10.98 | 10.44 | 10.49 | 10.49 | 2.64% | 16,074,536 |
| Oct 17, 2024 | 10.70 | 10.75 | 10.07 | 10.22 | 10.22 | -7.51% | 17,847,830 |
| Oct 16, 2024 | 11.02 | 11.42 | 10.98 | 11.05 | 11.05 | -0.99% | 9,133,574 |
| Oct 15, 2024 | 11.31 | 11.51 | 11.07 | 11.16 | 11.16 | -4.12% | 17,151,318 |
| Oct 14, 2024 | 12.16 | 12.22 | 11.44 | 11.64 | 11.64 | -9.77% | 23,992,273 |
| Oct 11, 2024 | 12.27 | 13.04 | 12.15 | 12.90 | 12.90 | 1.90% | 11,744,240 |
| Oct 10, 2024 | 12.84 | 13.17 | 12.34 | 12.66 | 12.66 | 0.88% | 15,295,272 |
| Oct 9, 2024 | 11.91 | 12.82 | 11.86 | 12.55 | 12.55 | 3.46% | 14,865,980 |
| Oct 8, 2024 | 11.90 | 12.50 | 11.72 | 12.13 | 12.13 | -7.26% | 16,886,350 |
| Oct 7, 2024 | 13.34 | 13.68 | 12.45 | 13.08 | 13.08 | 2.11% | 24,319,634 |
| Oct 4, 2024 | 12.52 | 12.83 | 12.12 | 12.81 | 12.81 | 3.31% | 17,738,064 |
| Oct 3, 2024 | 12.81 | 13.02 | 12.29 | 12.40 | 12.40 | -7.05% | 18,250,746 |
| Oct 2, 2024 | 13.50 | 13.73 | 12.51 | 13.34 | 13.34 | 3.81% | 30,555,540 |
| Oct 1, 2024 | 12.58 | 12.89 | 11.92 | 12.85 | 12.85 | 5.50% | 23,345,199 |
| Sep 30, 2024 | 13.66 | 13.67 | 12.03 | 12.18 | 12.18 | -4.25% | 32,757,414 |
| Sep 27, 2024 | 12.25 | 12.76 | 12.03 | 12.72 | 12.72 | 9.00% | 25,072,434 |
| Sep 26, 2024 | 11.50 | 11.94 | 11.42 | 11.67 | 11.67 | 11.89% | 26,130,410 |
| Sep 25, 2024 | 10.15 | 10.60 | 10.03 | 10.43 | 10.43 | -2.52% | 14,019,302 |
| Sep 24, 2024 | 10.34 | 10.70 | 9.95 | 10.70 | 10.70 | 11.92% | 20,817,218 |
| Sep 23, 2024 | 9.43 | 9.83 | 9.26 | 9.56 | 9.56 | -0.42% | 9,549,046 |
| Sep 20, 2024 | 9.64 | 9.84 | 9.40 | 9.60 | 9.60 | 2.24% | 12,038,652 |
| Sep 19, 2024 | 9.18 | 9.45 | 9.01 | 9.39 | 9.39 | 8.68% | 15,098,859 |
| Sep 18, 2024 | 9.05 | 9.07 | 8.62 | 8.64 | 8.64 | -4.53% | 9,449,091 |
| Sep 17, 2024 | 9.16 | 9.47 | 9.00 | 9.05 | 9.05 | 1.46% | 10,418,069 |
| Sep 16, 2024 | 8.99 | 9.05 | 8.85 | 8.92 | 8.92 | -0.56% | 6,926,965 |
| Sep 13, 2024 | 8.73 | 8.97 | 8.59 | 8.97 | 8.97 | 4.06% | 9,128,893 |
| Sep 12, 2024 | 8.87 | 8.89 | 8.38 | 8.62 | 8.62 | -5.69% | 12,523,212 |
| Sep 11, 2024 | 8.83 | 9.20 | 8.82 | 9.14 | 9.14 | 4.46% | 11,768,128 |
| Sep 10, 2024 | 8.40 | 8.76 | 8.40 | 8.75 | 8.75 | 2.70% | 9,572,296 |
| Sep 9, 2024 | 8.24 | 8.61 | 8.10 | 8.52 | 8.52 | -0.23% | 9,983,807 |
| Sep 6, 2024 | 8.89 | 8.91 | 8.52 | 8.54 | 8.54 | -3.28% | 8,412,268 |
| Sep 5, 2024 | 8.65 | 8.96 | 8.63 | 8.83 | 8.83 | 4.74% | 14,268,304 |
| Sep 4, 2024 | 8.44 | 8.67 | 8.42 | 8.43 | 8.43 | 0.72% | 11,528,117 |
| Sep 3, 2024 | 8.07 | 8.69 | 8.06 | 8.37 | 8.37 | 3.98% | 16,353,749 |
| Aug 30, 2024 | 8.18 | 8.21 | 7.87 | 8.05 | 8.05 | 2.29% | 12,012,354 |
| Aug 29, 2024 | 7.53 | 7.97 | 7.47 | 7.87 | 7.87 | 8.10% | 17,369,655 |
| Aug 28, 2024 | 7.81 | 7.87 | 7.16 | 7.28 | 7.28 | -9.00% | 21,446,832 |
| Aug 27, 2024 | 7.72 | 8.02 | 7.55 | 8.00 | 8.00 | 6.52% | 18,442,209 |
| Aug 26, 2024 | 7.39 | 7.64 | 7.33 | 7.51 | 7.51 | 7.13% | 21,063,451 |
| Aug 23, 2024 | 7.01 | 7.17 | 6.94 | 7.01 | 7.01 | 1.45% | 9,857,471 |
| Aug 22, 2024 | 7.00 | 7.03 | 6.91 | 6.91 | 6.91 | -2.12% | 5,968,568 |
| Aug 21, 2024 | 6.85 | 7.10 | 6.75 | 7.06 | 7.06 | 4.28% | 9,232,370 |
| Aug 20, 2024 | 7.25 | 7.25 | 6.65 | 6.77 | 6.77 | -5.97% | 21,373,431 |
| Aug 19, 2024 | 7.17 | 7.24 | 7.06 | 7.20 | 7.20 | 3.75% | 11,501,611 |
| Aug 16, 2024 | 6.83 | 7.01 | 6.82 | 6.94 | 6.94 | 1.46% | 6,044,275 |
| Aug 15, 2024 | 6.81 | 6.92 | 6.80 | 6.84 | 6.84 | 2.40% | 5,948,913 |
| Aug 14, 2024 | 6.94 | 6.95 | 6.67 | 6.68 | 6.68 | -4.16% | 9,694,908 |
| Aug 13, 2024 | 6.67 | 6.99 | 6.67 | 6.97 | 6.97 | 5.13% | 8,507,434 |
| Aug 12, 2024 | 6.83 | 6.83 | 6.60 | 6.63 | 6.63 | -3.35% | 9,237,373 |
| Aug 9, 2024 | 7.03 | 7.06 | 6.81 | 6.86 | 6.86 | -2.97% | 6,349,676 |
| Aug 8, 2024 | 6.83 | 7.18 | 6.81 | 7.07 | 7.07 | 3.51% | 6,391,238 |
| Aug 7, 2024 | 7.14 | 7.29 | 6.83 | 6.83 | 6.83 | -5.40% | 9,683,062 |
| Aug 6, 2024 | 7.35 | 7.43 | 7.15 | 7.22 | 7.22 | -1.37% | 9,151,851 |
| Aug 5, 2024 | 7.02 | 7.47 | 7.01 | 7.32 | 7.32 | -3.17% | 8,913,122 |
| Aug 2, 2024 | 7.41 | 7.61 | 7.37 | 7.56 | 7.56 | -0.92% | 7,987,736 |
| Aug 1, 2024 | 8.05 | 8.06 | 7.57 | 7.63 | 7.63 | -5.33% | 9,303,013 |
| Jul 31, 2024 | 8.23 | 8.35 | 8.04 | 8.06 | 8.06 | 1.51% | 7,872,233 |
| Jul 30, 2024 | 8.10 | 8.12 | 7.90 | 7.94 | 7.94 | -3.64% | 6,032,536 |
| Jul 29, 2024 | 8.40 | 8.44 | 8.12 | 8.24 | 8.24 | -3.17% | 8,499,240 |
| Jul 26, 2024 | 8.29 | 8.78 | 8.15 | 8.51 | 8.51 | 3.78% | 11,778,600 |
| Jul 25, 2024 | 8.19 | 8.33 | 8.09 | 8.20 | 8.20 | 1.86% | 5,655,541 |
| Jul 24, 2024 | 8.21 | 8.31 | 8.00 | 8.05 | 8.05 | -4.17% | 8,309,499 |
| Jul 23, 2024 | 8.70 | 8.79 | 8.38 | 8.40 | 8.40 | -6.67% | 11,123,832 |
| Jul 22, 2024 | 8.79 | 9.04 | 8.74 | 9.00 | 9.00 | 6.51% | 12,648,142 |
| Jul 19, 2024 | 8.28 | 8.54 | 8.20 | 8.45 | 8.45 | 1.20% | 7,861,724 |
| Jul 18, 2024 | 8.57 | 8.65 | 8.28 | 8.35 | 8.35 | -2.91% | 7,722,989 |
| Jul 17, 2024 | 8.85 | 8.88 | 8.48 | 8.60 | 8.60 | -3.91% | 9,168,479 |
| Jul 16, 2024 | 8.51 | 8.99 | 8.51 | 8.95 | 8.95 | 6.55% | 13,573,770 |
| Jul 15, 2024 | 8.37 | 8.55 | 8.18 | 8.40 | 8.40 | -4.98% | 11,193,680 |
| Jul 12, 2024 | 8.88 | 9.24 | 8.75 | 8.84 | 8.84 | 1.73% | 18,496,117 |
| Jul 11, 2024 | 8.50 | 8.99 | 8.44 | 8.69 | 8.69 | 7.68% | 25,447,792 |
| Jul 10, 2024 | 7.60 | 8.11 | 7.58 | 8.07 | 8.07 | 7.46% | 18,942,717 |
| Jul 9, 2024 | 7.45 | 7.56 | 7.38 | 7.51 | 7.51 | 0.81% | 7,473,752 |
| Jul 8, 2024 | 7.64 | 7.68 | 7.43 | 7.45 | 7.45 | -5.93% | 11,974,205 |
| Jul 5, 2024 | 7.77 | 7.98 | 7.43 | 7.92 | 7.92 | -4.81% | 23,352,868 |
| Jul 3, 2024 | 7.77 | 8.59 | 7.77 | 8.32 | 8.32 | 9.04% | 19,785,455 |
| Jul 2, 2024 | 7.84 | 7.99 | 7.57 | 7.63 | 7.63 | -1.04% | 9,828,764 |