Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
21.83
+0.69 (3.26%)
Nov 28, 2025, 1:00 PM EST - Market closed

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202521.5021.9921.4821.8321.833.26%5,995,548
Nov 26, 202521.2921.5320.7921.1421.14-2.22%9,443,184
Nov 25, 202520.8421.7420.5821.6221.623.30%11,147,848
Nov 24, 202521.0321.0820.7320.9320.932.80%9,182,329
Nov 21, 202520.0020.6019.8420.3620.361.34%10,522,242
Nov 20, 202521.0621.2720.0820.0920.09-5.10%15,212,426
Nov 19, 202521.8922.2320.9821.1721.17-6.41%16,515,055
Nov 18, 202522.1922.9221.9322.6222.620.85%14,754,228
Nov 17, 202524.0424.1722.1722.4322.43-10.32%35,079,104
Nov 14, 202525.1226.0324.8725.0125.01-5.19%27,569,551
Nov 13, 202526.9927.5726.2326.3826.38-3.30%19,998,833
Nov 12, 202527.2928.2026.7727.2827.28-2.81%25,870,241
Nov 11, 202527.3528.2426.1328.0728.077.80%45,793,125
Nov 10, 202523.7226.0723.5526.0426.0416.15%39,247,120
Nov 7, 202523.1323.2321.6022.4222.42-6.15%21,180,098
Nov 6, 202523.4024.9023.0523.8923.899.64%40,897,881
Nov 5, 202523.0123.0121.3621.7921.79-3.97%14,298,211
Nov 4, 202522.8123.3222.3922.6922.69-3.90%9,244,919
Nov 3, 202523.7523.9823.4923.6123.610.51%7,920,993
Oct 31, 202522.7123.5822.5923.4923.492.35%8,949,297
Oct 30, 202522.6523.1922.5522.9522.95-0.99%6,114,812
Oct 29, 202523.0723.7523.0523.1823.18-0.69%7,325,481
Oct 28, 202522.8523.3522.4323.3423.341.39%6,247,658
Oct 27, 202522.0023.2921.9523.0223.026.48%13,045,407
Oct 24, 202521.5422.0821.5121.6221.620.70%4,644,951
Oct 23, 202521.2121.5721.0621.4721.471.08%3,105,744
Oct 22, 202521.3221.8020.9521.2421.24-1.12%4,529,511
Oct 21, 202521.6621.9821.4321.4821.480.09%3,409,679
Oct 20, 202521.2221.4721.0121.4621.461.23%3,460,322
Oct 17, 202520.7921.2720.7421.2021.20-0.80%4,852,209
Oct 16, 202521.3521.4721.0221.3721.37-1.25%4,551,980
Oct 15, 202521.9522.1321.4521.6421.641.64%5,472,362
Oct 14, 202521.0621.4720.8121.2921.29-2.02%5,120,154
Oct 13, 202521.6421.7721.2521.7321.733.38%6,122,004
Oct 10, 202522.4422.5020.8521.0221.02-8.25%15,180,487
Oct 9, 202523.5223.5422.5522.9122.91-5.29%11,885,801
Oct 8, 202523.7124.2723.6024.1924.192.20%6,493,644
Oct 7, 202523.6324.1823.3423.6723.670.17%7,285,610
Oct 6, 202523.0723.8922.9523.6323.632.43%8,329,398
Oct 3, 202523.4923.5422.4423.0723.07-3.11%10,981,315
Oct 2, 202524.2824.5323.6623.8123.810.46%7,507,220
Oct 1, 202523.9323.9323.0323.7023.701.20%5,831,511
Sep 30, 202523.8924.0823.3923.4223.420.99%9,080,237
Sep 29, 202523.0623.2722.8023.1923.191.76%7,721,197
Sep 26, 202523.2123.2122.4022.7922.792.43%9,558,361
Sep 25, 202521.9423.2821.7222.2522.254.61%15,856,997
Sep 24, 202521.4221.8421.2221.2721.270.38%4,890,666
Sep 23, 202521.5521.7921.1921.1921.19-0.80%4,648,311
Sep 22, 202521.5421.7221.3021.3621.36-1.39%4,457,620
Sep 19, 202521.7621.9021.4221.6621.661.74%4,651,889