Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
19.62
+0.35 (1.82%)
At close: Aug 7, 2025, 4:00 PM
20.15
+0.53 (2.70%)
Pre-market: Aug 8, 2025, 5:34 AM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202519.4019.6319.3619.6219.621.82%3,515,553
Aug 6, 202519.6419.7118.9119.2719.27-0.10%6,749,546
Aug 5, 202519.1319.5219.1219.2919.292.28%8,316,163
Aug 4, 202518.5818.8718.5718.8618.864.49%6,161,532
Aug 1, 202518.0518.1817.8118.0518.05-0.88%4,368,730
Jul 31, 202518.1018.3117.9818.2118.211.00%4,185,551
Jul 30, 202517.9618.1617.8618.0318.03-2.01%4,425,465
Jul 29, 202518.9519.0018.0718.4018.40-2.85%7,831,419
Jul 28, 202519.0619.1818.8718.9418.94-0.16%3,224,712
Jul 25, 202518.8619.0418.6318.9718.97-0.84%4,382,934
Jul 24, 202519.2219.3318.9019.1319.131.59%5,780,316
Jul 23, 202519.0219.4218.7018.8318.83-0.21%6,241,068
Jul 22, 202518.4519.1018.3118.8718.873.45%9,514,570
Jul 21, 202518.3618.5118.1518.2418.24-0.38%3,849,870
Jul 18, 202518.4018.6718.2718.3118.310.49%5,370,375
Jul 17, 202518.0018.5118.0018.2218.221.62%7,576,283
Jul 16, 202517.8217.9717.4417.9317.930.06%4,909,805
Jul 15, 202518.0018.1817.6717.9217.921.59%7,175,271
Jul 14, 202517.5017.7317.4317.6417.641.38%4,537,542
Jul 11, 202517.4017.7517.3417.4017.40-0.17%6,053,357
Jul 10, 202517.4317.4817.2617.4317.43-1.25%5,402,519
Jul 9, 202517.7017.7317.4617.6517.65-1.56%5,134,350
Jul 8, 202518.0918.1017.8017.9317.930.11%4,849,598
Jul 7, 202518.0618.1817.8517.9117.91-4.99%7,289,179
Jul 3, 202518.9719.1118.5018.8518.852.61%6,877,389
Jul 2, 202518.4118.5218.1718.3718.370.60%4,041,499
Jul 1, 202518.0318.5717.9218.2618.262.13%8,221,056
Jun 30, 202517.9117.9817.7117.8817.88-1.38%6,097,689
Jun 27, 202518.2218.2217.8818.1318.131.00%7,528,058
Jun 26, 202518.9519.0017.9017.9517.95-6.51%16,993,291
Jun 25, 202519.6219.6319.0919.2019.20-3.27%4,407,009
Jun 24, 202519.5019.9519.2819.8519.853.55%6,982,870
Jun 23, 202518.7519.1818.7219.1719.174.70%5,568,313
Jun 20, 202518.5118.5918.1718.3118.31-1.61%6,124,256
Jun 18, 202518.5518.7518.4418.6118.610.22%4,219,031
Jun 17, 202519.0619.0918.5618.5718.57-0.43%5,319,305
Jun 16, 202518.7519.0418.6418.6518.652.59%4,871,579
Jun 13, 202518.5018.6018.1518.1818.18-5.46%10,367,487
Jun 12, 202519.8619.9919.2119.2319.23-5.87%9,400,833
Jun 11, 202520.8021.0520.3920.4320.43-0.24%6,822,559
Jun 10, 202520.3720.4820.0520.4820.481.59%4,392,534
Jun 9, 202519.8520.1619.7120.1620.163.38%5,219,991
Jun 6, 202519.7519.8919.3019.5019.50-2.40%5,476,483
Jun 5, 202520.3120.4319.7819.9819.98-1.91%6,188,422
Jun 4, 202520.0620.5419.8920.3720.373.77%6,331,611
Jun 3, 202519.6719.6819.4019.6319.631.92%3,885,631
Jun 2, 202519.2619.3519.0619.2619.26-0.26%3,889,917
May 30, 202519.6019.6219.0719.3119.31-3.93%6,441,960
May 29, 202520.3220.3819.9520.1020.103.98%6,381,626
May 28, 202519.6019.7719.3319.3319.33-5,749,371