XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.68	20.10	19.61	19.86	19.86	6.77%	12,003,865
Dec 18, 2025	18.50	18.82	18.39	18.60	18.60	2.82%	6,553,694
Dec 17, 2025	18.52	18.73	17.92	18.09	18.09	-2.06%	7,870,850
Dec 16, 2025	18.44	18.70	18.33	18.47	18.47	0.87%	8,163,955
Dec 15, 2025	19.00	19.05	18.27	18.31	18.31	-3.58%	8,497,478
Dec 12, 2025	19.45	19.53	18.95	18.99	18.99	-1.04%	6,459,555
Dec 11, 2025	19.24	19.38	18.96	19.19	19.19	-2.34%	9,968,596
Dec 10, 2025	19.78	19.90	19.57	19.65	19.65	-0.81%	5,679,631
Dec 9, 2025	19.87	19.93	19.56	19.81	19.81	-3.46%	6,831,651
Dec 8, 2025	19.98	20.58	19.84	20.52	20.52	2.60%	6,236,267
Dec 5, 2025	19.99	20.12	19.82	20.00	20.00	2.56%	6,238,018
Dec 4, 2025	19.56	19.74	19.31	19.50	19.50	3.34%	9,868,018
Dec 3, 2025	19.54	19.56	18.55	18.87	18.87	-4.02%	15,945,031
Dec 2, 2025	20.40	20.51	19.49	19.66	19.66	-7.92%	16,741,102
Dec 1, 2025	21.28	21.56	21.00	21.35	21.35	-2.20%	7,795,694
Nov 28, 2025	21.50	21.99	21.48	21.83	21.83	3.26%	6,053,972
Nov 26, 2025	21.29	21.53	20.79	21.14	21.14	-2.22%	9,481,155
Nov 25, 2025	20.84	21.74	20.58	21.62	21.62	3.30%	11,176,173
Nov 24, 2025	21.03	21.08	20.73	20.93	20.93	2.80%	9,182,329
Nov 21, 2025	20.00	20.60	19.84	20.36	20.36	1.34%	10,522,242
Nov 20, 2025	21.06	21.27	20.08	20.09	20.09	-5.10%	15,212,426
Nov 19, 2025	21.89	22.23	20.98	21.17	21.17	-6.41%	16,515,055
Nov 18, 2025	22.19	22.92	21.93	22.62	22.62	0.85%	14,754,228
Nov 17, 2025	24.04	24.17	22.17	22.43	22.43	-10.32%	35,079,104
Nov 14, 2025	25.12	26.03	24.87	25.01	25.01	-5.19%	27,569,551
Nov 13, 2025	26.99	27.57	26.23	26.38	26.38	-3.30%	19,998,833
Nov 12, 2025	27.29	28.20	26.77	27.28	27.28	-2.81%	25,870,241
Nov 11, 2025	27.35	28.24	26.13	28.07	28.07	7.80%	45,793,125
Nov 10, 2025	23.72	26.07	23.55	26.04	26.04	16.15%	39,247,120
Nov 7, 2025	23.13	23.23	21.60	22.42	22.42	-6.15%	21,180,098
Nov 6, 2025	23.40	24.90	23.05	23.89	23.89	9.64%	40,897,881
Nov 5, 2025	23.01	23.01	21.36	21.79	21.79	-3.97%	14,298,211
Nov 4, 2025	22.81	23.32	22.39	22.69	22.69	-3.90%	9,244,919
Nov 3, 2025	23.75	23.98	23.49	23.61	23.61	0.51%	7,920,993
Oct 31, 2025	22.71	23.58	22.59	23.49	23.49	2.35%	8,949,297
Oct 30, 2025	22.65	23.19	22.55	22.95	22.95	-0.99%	6,114,812
Oct 29, 2025	23.07	23.75	23.05	23.18	23.18	-0.69%	7,325,481
Oct 28, 2025	22.85	23.35	22.43	23.34	23.34	1.39%	6,247,658
Oct 27, 2025	22.00	23.29	21.95	23.02	23.02	6.48%	13,045,407
Oct 24, 2025	21.54	22.08	21.51	21.62	21.62	0.70%	4,644,951
Oct 23, 2025	21.21	21.57	21.06	21.47	21.47	1.08%	3,105,744
Oct 22, 2025	21.32	21.80	20.95	21.24	21.24	-1.12%	4,529,511
Oct 21, 2025	21.66	21.98	21.43	21.48	21.48	0.09%	3,409,679
Oct 20, 2025	21.22	21.47	21.01	21.46	21.46	1.23%	3,460,322
Oct 17, 2025	20.79	21.27	20.74	21.20	21.20	-0.80%	4,852,209
Oct 16, 2025	21.35	21.47	21.02	21.37	21.37	-1.25%	4,551,980
Oct 15, 2025	21.95	22.13	21.45	21.64	21.64	1.64%	5,472,362
Oct 14, 2025	21.06	21.47	20.81	21.29	21.29	-2.02%	5,120,154
Oct 13, 2025	21.64	21.77	21.25	21.73	21.73	3.38%	6,122,004
Oct 10, 2025	22.44	22.50	20.85	21.02	21.02	-8.25%	15,180,487