XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
22.42
-1.47 (-6.15%)
At close: Nov 7, 2025, 4:00 PM EST
22.78
+0.36 (1.61%)
After-hours: Nov 7, 2025, 7:59 PM EST
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.13 | 23.23 | 21.60 | 22.42 | 22.42 | -6.15% | 20,975,745 |
| 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% | 14,168,979 |
| 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 |
| Oct 9, 2025 | 23.52 | 23.54 | 22.55 | 22.91 | 22.91 | -5.29% | 11,885,801 |
| Oct 8, 2025 | 23.71 | 24.27 | 23.60 | 24.19 | 24.19 | 2.20% | 6,493,644 |
| Oct 7, 2025 | 23.63 | 24.18 | 23.34 | 23.67 | 23.67 | 0.17% | 7,285,610 |
| Oct 6, 2025 | 23.07 | 23.89 | 22.95 | 23.63 | 23.63 | 2.43% | 8,329,398 |
| Oct 3, 2025 | 23.49 | 23.54 | 22.44 | 23.07 | 23.07 | -3.11% | 10,981,315 |
| Oct 2, 2025 | 24.28 | 24.53 | 23.66 | 23.81 | 23.81 | 0.46% | 7,507,220 |
| Oct 1, 2025 | 23.93 | 23.93 | 23.03 | 23.70 | 23.70 | 1.20% | 5,831,511 |
| Sep 30, 2025 | 23.89 | 24.08 | 23.39 | 23.42 | 23.42 | 0.99% | 9,080,237 |
| Sep 29, 2025 | 23.06 | 23.27 | 22.80 | 23.19 | 23.19 | 1.76% | 7,721,197 |
| Sep 26, 2025 | 23.21 | 23.21 | 22.40 | 22.79 | 22.79 | 2.43% | 9,558,361 |
| Sep 25, 2025 | 21.94 | 23.28 | 21.72 | 22.25 | 22.25 | 4.61% | 15,856,997 |
| Sep 24, 2025 | 21.42 | 21.84 | 21.22 | 21.27 | 21.27 | 0.38% | 4,890,666 |
| Sep 23, 2025 | 21.55 | 21.79 | 21.19 | 21.19 | 21.19 | -0.80% | 4,648,311 |
| Sep 22, 2025 | 21.54 | 21.72 | 21.30 | 21.36 | 21.36 | -1.39% | 4,457,620 |
| Sep 19, 2025 | 21.76 | 21.90 | 21.42 | 21.66 | 21.66 | 1.74% | 4,651,889 |
| Sep 18, 2025 | 21.04 | 21.41 | 20.96 | 21.29 | 21.29 | -1.44% | 5,429,842 |
| Sep 17, 2025 | 21.83 | 21.88 | 21.37 | 21.60 | 21.60 | 0.70% | 7,594,461 |
| Sep 16, 2025 | 21.06 | 21.50 | 20.92 | 21.45 | 21.45 | 0.56% | 7,157,721 |
| Sep 15, 2025 | 21.50 | 21.77 | 21.21 | 21.33 | 21.33 | 2.20% | 6,643,363 |
| Sep 12, 2025 | 20.55 | 21.05 | 20.49 | 20.87 | 20.87 | 1.41% | 5,811,406 |
| Sep 11, 2025 | 20.31 | 20.66 | 20.27 | 20.58 | 20.58 | 2.39% | 5,002,177 |
| Sep 10, 2025 | 20.32 | 20.43 | 20.01 | 20.10 | 20.10 | -3.13% | 8,502,065 |
| Sep 9, 2025 | 20.65 | 20.98 | 20.51 | 20.75 | 20.75 | 0.83% | 5,941,836 |
| Sep 8, 2025 | 20.43 | 20.85 | 20.35 | 20.58 | 20.58 | 3.78% | 10,542,270 |
| Sep 5, 2025 | 19.93 | 20.12 | 19.76 | 19.83 | 19.83 | -0.05% | 5,608,337 |
| Sep 4, 2025 | 19.80 | 19.97 | 19.66 | 19.84 | 19.84 | -2.02% | 7,104,615 |
| Sep 3, 2025 | 20.22 | 20.38 | 19.96 | 20.25 | 20.25 | -2.60% | 7,713,472 |
| Sep 2, 2025 | 20.70 | 20.96 | 20.48 | 20.79 | 20.79 | -1.09% | 8,387,444 |
| Aug 29, 2025 | 21.67 | 21.71 | 20.88 | 21.02 | 21.02 | -4.06% | 10,038,506 |