XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.27	19.54	18.95	19.29	19.29	2.23%	6,245,713
Mar 10, 2026	18.71	19.25	18.52	18.87	18.87	2.28%	7,178,361
Mar 9, 2026	17.92	18.80	17.91	18.45	18.45	6.52%	14,629,445
Mar 6, 2026	16.52	17.43	16.50	17.32	17.32	6.00%	9,480,646
Mar 5, 2026	16.27	16.60	16.01	16.34	16.34	1.05%	5,866,232
Mar 4, 2026	16.04	16.32	16.02	16.17	16.17	1.89%	6,104,357
Mar 3, 2026	15.95	15.97	15.38	15.87	15.87	-6.59%	9,382,582
Mar 2, 2026	16.96	17.02	16.68	16.99	16.99	-3.25%	5,437,442
Feb 27, 2026	17.48	17.62	17.34	17.56	17.56	-1.13%	3,119,205
Feb 26, 2026	17.41	17.80	17.22	17.76	17.76	-2.31%	6,214,320
Feb 25, 2026	18.27	18.41	18.01	18.18	18.18	-2.94%	4,624,761
Feb 24, 2026	17.83	18.80	17.83	18.73	18.73	6.66%	8,412,304
Feb 23, 2026	17.67	17.92	17.43	17.56	17.56	-0.34%	2,307,848
Feb 20, 2026	17.31	17.63	17.22	17.62	17.62	-0.73%	2,396,131
Feb 19, 2026	17.76	17.83	17.55	17.75	17.75	-0.39%	2,158,902
Feb 18, 2026	17.84	17.95	17.75	17.82	17.82	-0.11%	2,122,408
Feb 17, 2026	17.75	18.15	17.71	17.84	17.84	-0.56%	2,193,152
Feb 13, 2026	17.58	18.11	17.58	17.94	17.94	1.36%	3,183,797
Feb 12, 2026	17.91	18.07	17.36	17.70	17.70	-2.26%	5,134,723
Feb 11, 2026	17.91	18.17	17.85	18.11	18.11	1.63%	4,062,450
Feb 10, 2026	17.69	18.11	17.46	17.82	17.82	1.60%	5,967,684
Feb 9, 2026	17.51	17.83	17.37	17.54	17.54	-1.02%	5,320,181
Feb 6, 2026	17.15	17.80	17.14	17.72	17.72	4.98%	8,259,185
Feb 5, 2026	16.96	17.21	16.68	16.88	16.88	0.66%	8,444,225
Feb 4, 2026	16.95	17.00	16.44	16.77	16.77	-2.27%	5,164,005
Feb 3, 2026	16.80	17.24	16.54	17.16	17.16	4.06%	7,911,460
Feb 2, 2026	17.22	17.24	16.16	16.49	16.49	-8.29%	16,551,870
Jan 30, 2026	18.30	18.46	17.86	17.98	17.98	-3.28%	6,798,890
Jan 29, 2026	18.78	19.13	18.31	18.59	18.59	-0.38%	5,897,590
Jan 28, 2026	19.23	19.28	18.58	18.66	18.66	0.48%	5,391,668
Jan 27, 2026	18.81	18.82	18.56	18.57	18.57	-1.17%	3,979,833
Jan 26, 2026	18.83	18.98	18.69	18.79	18.79	-2.39%	5,766,736
Jan 23, 2026	19.75	19.78	19.01	19.25	19.25	-3.41%	9,387,635
Jan 22, 2026	19.92	20.10	19.68	19.93	19.93	-2.02%	6,555,723
Jan 21, 2026	20.20	20.46	20.01	20.34	20.34	1.70%	3,688,254
Jan 20, 2026	20.13	20.31	19.87	20.00	20.00	-3.15%	5,671,194
Jan 16, 2026	20.84	20.84	20.21	20.65	20.65	-1.10%	7,060,349
Jan 15, 2026	20.87	21.13	20.40	20.88	20.88	1.46%	4,682,977
Jan 14, 2026	20.98	21.00	20.39	20.58	20.58	-2.23%	6,575,950
Jan 13, 2026	21.25	21.46	20.92	21.05	21.05	-3.04%	8,414,462
Jan 12, 2026	20.99	21.99	20.58	21.71	21.71	8.44%	15,717,910
Jan 9, 2026	20.50	20.52	19.80	20.02	20.02	-2.44%	5,416,198
Jan 8, 2026	20.09	20.67	19.99	20.52	20.52	3.22%	6,826,354
Jan 7, 2026	20.13	20.13	19.86	19.88	19.88	-1.14%	3,916,871
Jan 6, 2026	20.50	20.67	20.02	20.11	20.11	-0.20%	5,138,764
Jan 5, 2026	19.72	20.19	19.43	20.15	20.15	-1.37%	8,411,186
Jan 2, 2026	20.57	20.58	19.72	20.43	20.43	0.74%	9,859,295
Dec 31, 2025	20.50	20.55	19.86	20.28	20.28	-4.70%	9,955,068
Dec 30, 2025	21.22	21.97	21.04	21.28	21.28	3.80%	12,965,545
Dec 29, 2025	20.10	20.59	20.05	20.50	20.50	-1.35%	6,491,503