XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	19.83	21.19	19.80	20.78	20.78	6.18%	14,171,941
Dec 24, 2025	19.59	19.74	19.50	19.57	19.57	-0.66%	2,013,316
Dec 23, 2025	19.61	19.72	19.24	19.70	19.70	-1.60%	4,693,678
Dec 22, 2025	20.00	20.07	19.81	20.02	20.02	0.81%	4,496,883
Dec 19, 2025	19.68	20.10	19.61	19.86	19.86	6.77%	12,119,784
Dec 18, 2025	18.50	18.82	18.39	18.60	18.60	2.82%	6,560,647
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