XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
21.01
-0.39 (-1.80%)
At close: Mar 25, 2025, 4:00 PM
21.00
0.00 (-0.02%)
After-hours: Mar 25, 2025, 6:59 PM EST
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 20.41 | 21.30 | 20.35 | 21.01 | 21.01 | -1.78% | 10,468,347 |
| 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 |
| Mar 17, 2025 | 24.27 | 24.77 | 23.86 | 24.56 | 24.56 | 3.50% | 12,560,822 |
| Mar 14, 2025 | 23.96 | 24.26 | 23.42 | 23.73 | 23.73 | -6.39% | 18,595,293 |
| Mar 13, 2025 | 24.61 | 26.10 | 24.36 | 25.35 | 25.35 | 2.51% | 19,682,930 |
| Mar 12, 2025 | 24.94 | 26.17 | 24.47 | 24.73 | 24.73 | -6.11% | 19,218,123 |
| Mar 11, 2025 | 25.25 | 27.16 | 25.25 | 26.34 | 26.34 | 14.77% | 29,309,131 |
| Mar 10, 2025 | 22.65 | 23.98 | 22.60 | 22.95 | 22.95 | -2.75% | 17,967,015 |
| Mar 7, 2025 | 23.01 | 23.89 | 22.64 | 23.60 | 23.60 | 6.16% | 12,819,947 |
| Mar 6, 2025 | 22.10 | 22.92 | 21.77 | 22.23 | 22.23 | 2.63% | 14,987,704 |
| Mar 5, 2025 | 21.45 | 21.99 | 21.17 | 21.66 | 21.66 | 7.12% | 11,349,043 |
| Mar 4, 2025 | 19.75 | 20.46 | 19.28 | 20.22 | 20.22 | -0.15% | 10,376,230 |
| Mar 3, 2025 | 20.54 | 20.75 | 19.97 | 20.25 | 20.25 | -5.77% | 15,162,077 |
| Feb 28, 2025 | 20.59 | 21.52 | 20.34 | 21.49 | 21.49 | -3.46% | 14,479,706 |
| Feb 27, 2025 | 21.71 | 22.80 | 21.66 | 22.26 | 22.26 | 1.23% | 17,058,933 |
| Feb 26, 2025 | 20.74 | 22.26 | 20.48 | 21.99 | 21.99 | 14.95% | 28,935,889 |
| Feb 25, 2025 | 19.37 | 19.47 | 18.69 | 19.13 | 19.13 | 5.46% | 13,479,861 |
| Feb 24, 2025 | 18.35 | 18.58 | 17.79 | 18.14 | 18.14 | -1.41% | 9,283,664 |
| Feb 21, 2025 | 18.42 | 19.36 | 18.33 | 18.40 | 18.40 | 3.95% | 13,883,292 |
| Feb 20, 2025 | 18.05 | 18.08 | 17.46 | 17.70 | 17.70 | -1.61% | 8,467,337 |
| Feb 19, 2025 | 18.00 | 18.29 | 17.88 | 17.99 | 17.99 | 2.92% | 16,680,308 |
| Feb 18, 2025 | 17.28 | 17.58 | 17.13 | 17.48 | 17.48 | 4.92% | 11,535,095 |
| Feb 14, 2025 | 16.59 | 16.77 | 16.33 | 16.66 | 16.66 | 4.45% | 9,433,447 |
| Feb 13, 2025 | 15.43 | 16.03 | 15.42 | 15.95 | 15.95 | -0.50% | 8,006,034 |
| Feb 12, 2025 | 15.84 | 16.13 | 15.83 | 16.03 | 16.03 | 3.29% | 8,297,488 |
| Feb 11, 2025 | 15.58 | 15.85 | 15.42 | 15.52 | 15.52 | -6.79% | 14,662,088 |
| Feb 10, 2025 | 17.25 | 17.28 | 16.16 | 16.65 | 16.65 | -1.65% | 15,266,338 |
| Feb 7, 2025 | 17.54 | 17.70 | 16.45 | 16.93 | 16.93 | -0.99% | 13,576,392 |
| Feb 6, 2025 | 17.28 | 17.40 | 16.99 | 17.10 | 17.10 | 3.32% | 9,517,447 |
| Feb 5, 2025 | 16.63 | 16.75 | 16.30 | 16.55 | 16.55 | -2.59% | 8,542,038 |
| Feb 4, 2025 | 16.54 | 17.30 | 16.54 | 16.99 | 16.99 | 8.29% | 15,966,063 |
| Feb 3, 2025 | 14.88 | 16.24 | 14.76 | 15.69 | 15.69 | 3.09% | 12,567,585 |
| Jan 31, 2025 | 15.55 | 15.69 | 15.00 | 15.22 | 15.22 | -2.25% | 7,028,418 |
| Jan 30, 2025 | 14.96 | 15.89 | 14.81 | 15.57 | 15.57 | 5.13% | 10,289,833 |
| Jan 29, 2025 | 15.23 | 15.27 | 14.75 | 14.81 | 14.81 | -1.99% | 4,532,822 |
| Jan 28, 2025 | 15.10 | 15.19 | 14.79 | 15.11 | 15.11 | 0.13% | 6,372,302 |
| Jan 27, 2025 | 14.98 | 15.44 | 14.73 | 15.09 | 15.09 | 2.79% | 12,457,076 |
| Jan 24, 2025 | 14.57 | 14.89 | 14.40 | 14.68 | 14.68 | 3.09% | 6,733,900 |
| Jan 23, 2025 | 14.26 | 14.30 | 14.01 | 14.24 | 14.24 | -2.00% | 7,069,933 |
| Jan 22, 2025 | 14.80 | 14.87 | 14.41 | 14.53 | 14.53 | -3.13% | 10,503,420 |
| Jan 21, 2025 | 14.92 | 15.11 | 14.65 | 15.00 | 15.00 | 6.16% | 16,467,863 |
| Jan 17, 2025 | 13.98 | 14.21 | 13.85 | 14.13 | 14.13 | 1.87% | 9,576,044 |
| Jan 16, 2025 | 13.62 | 14.11 | 13.60 | 13.87 | 13.87 | 6.28% | 13,353,371 |
| Jan 15, 2025 | 13.00 | 13.19 | 12.79 | 13.05 | 13.05 | 3.49% | 8,821,305 |
| Jan 14, 2025 | 12.88 | 13.02 | 12.47 | 12.61 | 12.61 | 6.77% | 10,702,574 |
| Jan 13, 2025 | 11.94 | 11.98 | 11.61 | 11.81 | 11.81 | -3.36% | 7,241,224 |