XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.47	12.94	12.23	12.64	12.64	-0.55%	6,349,682
Dec 19, 2024	12.52	12.90	12.45	12.71	12.71	1.84%	6,506,603
Dec 18, 2024	12.71	12.92	12.39	12.48	12.48	-2.80%	6,597,948
Dec 17, 2024	12.39	13.02	12.31	12.84	12.84	3.63%	9,207,100
Dec 16, 2024	12.16	12.41	11.98	12.39	12.39	0.73%	7,052,000
Dec 13, 2024	12.35	12.51	12.27	12.30	12.30	-3.98%	9,744,204
Dec 12, 2024	12.60	12.93	12.58	12.81	12.81	0.16%	4,994,700
Dec 11, 2024	12.97	13.05	12.63	12.79	12.79	-2.74%	9,764,215
Dec 10, 2024	13.42	13.56	13.04	13.15	13.15	-6.94%	11,374,000
Dec 9, 2024	13.68	14.66	13.53	14.13	14.13	13.04%	22,323,100
Dec 6, 2024	12.78	12.78	12.26	12.50	12.50	-0.32%	7,880,325
Dec 5, 2024	12.77	13.25	12.50	12.54	12.54	-1.88%	26,290,800
Dec 4, 2024	12.75	12.91	12.46	12.78	12.78	0.71%	6,070,700
Dec 3, 2024	12.57	13.13	12.53	12.69	12.69	-	8,689,600
Dec 2, 2024	12.61	13.16	12.57	12.69	12.69	5.31%	12,702,006
Nov 29, 2024	11.97	12.32	11.87	12.05	12.05	1.18%	5,134,700
Nov 27, 2024	11.90	12.15	11.73	11.91	11.91	4.57%	14,487,700
Nov 26, 2024	11.40	11.50	11.23	11.39	11.39	-1.98%	6,257,932
Nov 25, 2024	11.63	11.77	11.48	11.62	11.62	-2.43%	12,239,734
Nov 22, 2024	11.72	12.12	11.55	11.91	11.91	-3.09%	14,769,303
Nov 21, 2024	12.12	12.39	11.88	12.29	12.29	-2.77%	12,557,927
Nov 20, 2024	12.59	12.97	12.36	12.64	12.64	0.96%	17,549,400
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%	12,464,700
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%	16,477,900
Nov 12, 2024	14.45	14.54	13.50	13.67	13.67	-10.65%	21,865,300
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%	18,726,200
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%	17,659,700
Nov 5, 2024	12.64	12.97	12.59	12.81	12.81	6.13%	12,307,100
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%	11,590,100
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%	12,289,400
Oct 28, 2024	11.58	12.60	11.51	12.13	12.13	8.98%	21,097,500
Oct 25, 2024	10.76	11.42	10.69	11.13	11.13	6.30%	17,562,600
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%	9,493,300
Oct 22, 2024	10.87	11.42	10.87	11.04	11.04	2.03%	11,522,000
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%	9,133,600
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%	23,992,300
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%	15,295,300
Oct 9, 2024	11.91	12.82	11.86	12.55	12.55	3.46%	14,866,000
Oct 8, 2024	11.90	12.50	11.72	12.13	12.13	-7.26%	16,886,400
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%	23,345,200
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%	12,038,700
Sep 19, 2024	9.18	9.45	9.01	9.39	9.39	8.68%	15,098,900
Sep 18, 2024	9.05	9.07	8.62	8.64	8.64	-4.53%	9,449,100
Sep 17, 2024	9.16	9.47	9.00	9.05	9.05	1.46%	10,418,100
Sep 16, 2024	8.99	9.05	8.85	8.92	8.92	-0.56%	6,927,000
Sep 13, 2024	8.73	8.97	8.59	8.97	8.97	4.06%	9,128,900
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%	9,572,300
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%	8,412,300
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%	11,627,322
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%	12,012,400
Aug 29, 2024	7.53	7.97	7.47	7.87	7.87	8.10%	17,369,700
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%	21,063,500
Aug 23, 2024	7.01	7.17	6.94	7.01	7.01	1.45%	9,857,500
Aug 22, 2024	7.00	7.03	6.91	6.91	6.91	-2.12%	5,968,600
Aug 21, 2024	6.85	7.10	6.75	7.06	7.06	4.28%	9,232,400
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%	6,044,300
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%	9,237,400
Aug 9, 2024	7.03	7.06	6.81	6.86	6.86	-2.97%	6,349,700
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%	9,683,100
Aug 6, 2024	7.35	7.43	7.15	7.22	7.22	-1.37%	9,151,900
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