XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	14.92	15.11	14.65	15.00	15.00	6.16%	16,330,791
Jan 17, 2025	13.98	14.21	13.85	14.13	14.13	1.87%	9,576,044
Jan 16, 2025	13.62	14.11	13.60	13.87	13.87	6.28%	13,353,371
Jan 15, 2025	13.00	13.19	12.79	13.05	13.05	3.49%	8,821,305
Jan 14, 2025	12.88	13.02	12.47	12.61	12.61	6.77%	10,702,574
Jan 13, 2025	11.94	11.98	11.61	11.81	11.81	-3.36%	7,241,224
Jan 10, 2025	12.06	12.29	11.88	12.22	12.22	0.66%	6,028,703
Jan 8, 2025	12.53	12.58	12.05	12.14	12.14	-5.60%	15,751,983
Jan 7, 2025	12.23	12.93	12.19	12.86	12.86	9.45%	19,864,194
Jan 6, 2025	12.13	12.23	11.62	11.75	11.75	0.34%	8,047,489
Jan 3, 2025	11.56	11.90	11.41	11.71	11.71	1.39%	8,450,296
Jan 2, 2025	11.57	11.73	11.14	11.55	11.55	-2.28%	13,163,684
Dec 31, 2024	12.04	12.46	11.82	11.82	11.82	-0.42%	6,423,615
Dec 30, 2024	11.95	12.01	11.61	11.87	11.87	-6.02%	11,022,167
Dec 27, 2024	12.82	12.86	12.50	12.63	12.63	-4.75%	7,170,296
Dec 26, 2024	13.11	13.62	13.06	13.26	13.26	2.16%	6,114,599
Dec 24, 2024	13.00	13.20	12.89	12.98	12.98	1.33%	4,067,269
Dec 23, 2024	12.66	12.82	12.50	12.81	12.81	1.34%	4,084,944
Dec 20, 2024	12.47	12.94	12.23	12.64	12.64	-0.55%	6,396,235
Dec 19, 2024	12.52	12.90	12.45	12.71	12.71	1.84%	6,506,603
Dec 18, 2024	12.71	12.92	12.39	12.48	12.48	-2.80%	6,597,948
Dec 17, 2024	12.39	13.02	12.31	12.84	12.84	3.63%	9,207,059
Dec 16, 2024	12.16	12.41	11.98	12.39	12.39	0.73%	7,051,992
Dec 13, 2024	12.35	12.51	12.27	12.30	12.30	-3.98%	9,744,204
Dec 12, 2024	12.60	12.93	12.58	12.81	12.81	0.16%	4,994,678
Dec 11, 2024	12.97	13.05	12.63	12.79	12.79	-2.74%	9,764,215
Dec 10, 2024	13.42	13.56	13.04	13.15	13.15	-6.94%	11,373,960
Dec 9, 2024	13.68	14.66	13.53	14.13	14.13	13.04%	22,323,082
Dec 6, 2024	12.78	12.78	12.26	12.50	12.50	-0.32%	7,880,325
Dec 5, 2024	12.77	13.25	12.50	12.54	12.54	-1.88%	26,290,795
Dec 4, 2024	12.75	12.91	12.46	12.78	12.78	0.71%	6,070,677
Dec 3, 2024	12.57	13.13	12.53	12.69	12.69	-	8,689,586
Dec 2, 2024	12.61	13.16	12.57	12.69	12.69	5.31%	12,702,006
Nov 29, 2024	11.97	12.32	11.87	12.05	12.05	1.18%	5,134,682
Nov 27, 2024	11.90	12.15	11.73	11.91	11.91	4.57%	14,487,670
Nov 26, 2024	11.40	11.50	11.23	11.39	11.39	-1.98%	6,257,932
Nov 25, 2024	11.63	11.77	11.48	11.62	11.62	-2.43%	12,239,734
Nov 22, 2024	11.72	12.12	11.55	11.91	11.91	-3.09%	14,769,303
Nov 21, 2024	12.12	12.39	11.88	12.29	12.29	-2.77%	12,557,927
Nov 20, 2024	12.59	12.97	12.36	12.64	12.64	0.96%	17,549,352
Nov 19, 2024	13.17	13.19	11.91	12.52	12.52	-3.77%	24,637,247
Nov 18, 2024	13.03	13.39	12.95	13.01	13.01	2.12%	12,464,689
Nov 15, 2024	12.70	12.81	12.34	12.74	12.74	0.87%	12,033,824
Nov 14, 2024	13.00	13.03	12.47	12.63	12.63	-5.39%	15,255,624
Nov 13, 2024	14.16	14.16	13.04	13.35	13.35	-2.34%	16,477,884
Nov 12, 2024	14.45	14.54	13.50	13.67	13.67	-10.65%	21,865,278
Nov 11, 2024	15.18	15.68	14.96	15.30	15.30	5.59%	18,568,712
Nov 8, 2024	14.01	14.52	13.86	14.49	14.49	1.90%	18,726,152
Nov 7, 2024	13.39	14.69	13.29	14.22	14.22	15.61%	33,831,009
Nov 6, 2024	12.04	12.31	11.74	12.30	12.30	-3.98%	17,659,672
Nov 5, 2024	12.64	12.97	12.59	12.81	12.81	6.13%	12,307,063
Nov 4, 2024	12.18	12.58	12.01	12.07	12.07	4.77%	11,246,602
Nov 1, 2024	11.35	11.86	11.19	11.52	11.52	2.58%	11,590,057
Oct 31, 2024	11.50	11.50	10.92	11.23	11.23	-1.06%	10,084,513
Oct 30, 2024	11.25	11.57	11.17	11.35	11.35	-2.16%	9,840,940
Oct 29, 2024	12.04	12.10	11.54	11.60	11.60	-4.37%	12,289,384
Oct 28, 2024	11.58	12.60	11.51	12.13	12.13	8.98%	21,097,451
Oct 25, 2024	10.76	11.42	10.69	11.13	11.13	6.30%	17,562,599
Oct 24, 2024	11.09	11.10	10.42	10.47	10.47	-6.18%	13,469,821
Oct 23, 2024	11.19	11.45	11.05	11.16	11.16	1.09%	9,493,279
Oct 22, 2024	10.87	11.42	10.87	11.04	11.04	2.03%	11,521,958
Oct 21, 2024	10.50	10.86	10.49	10.82	10.82	3.15%	8,168,816
Oct 18, 2024	10.94	10.98	10.44	10.49	10.49	2.64%	16,074,536
Oct 17, 2024	10.70	10.75	10.07	10.22	10.22	-7.51%	17,847,830
Oct 16, 2024	11.02	11.42	10.98	11.05	11.05	-0.99%	9,133,574
Oct 15, 2024	11.31	11.51	11.07	11.16	11.16	-4.12%	17,151,318
Oct 14, 2024	12.16	12.22	11.44	11.64	11.64	-9.77%	23,992,273
Oct 11, 2024	12.27	13.04	12.15	12.90	12.90	1.90%	11,744,240
Oct 10, 2024	12.84	13.17	12.34	12.66	12.66	0.88%	15,295,272
Oct 9, 2024	11.91	12.82	11.86	12.55	12.55	3.46%	14,865,980
Oct 8, 2024	11.90	12.50	11.72	12.13	12.13	-7.26%	16,886,350
Oct 7, 2024	13.34	13.68	12.45	13.08	13.08	2.11%	24,319,634
Oct 4, 2024	12.52	12.83	12.12	12.81	12.81	3.31%	17,738,064
Oct 3, 2024	12.81	13.02	12.29	12.40	12.40	-7.05%	18,250,746
Oct 2, 2024	13.50	13.73	12.51	13.34	13.34	3.81%	30,555,540
Oct 1, 2024	12.58	12.89	11.92	12.85	12.85	5.50%	23,345,199
Sep 30, 2024	13.66	13.67	12.03	12.18	12.18	-4.25%	32,757,414
Sep 27, 2024	12.25	12.76	12.03	12.72	12.72	9.00%	25,072,434
Sep 26, 2024	11.50	11.94	11.42	11.67	11.67	11.89%	26,130,410
Sep 25, 2024	10.15	10.60	10.03	10.43	10.43	-2.52%	14,019,302
Sep 24, 2024	10.34	10.70	9.95	10.70	10.70	11.92%	20,817,218
Sep 23, 2024	9.43	9.83	9.26	9.56	9.56	-0.42%	9,549,046
Sep 20, 2024	9.64	9.84	9.40	9.60	9.60	2.24%	12,038,652
Sep 19, 2024	9.18	9.45	9.01	9.39	9.39	8.68%	15,098,859
Sep 18, 2024	9.05	9.07	8.62	8.64	8.64	-4.53%	9,449,091
Sep 17, 2024	9.16	9.47	9.00	9.05	9.05	1.46%	10,418,069
Sep 16, 2024	8.99	9.05	8.85	8.92	8.92	-0.56%	6,926,965
Sep 13, 2024	8.73	8.97	8.59	8.97	8.97	4.06%	9,128,893
Sep 12, 2024	8.87	8.89	8.38	8.62	8.62	-5.69%	12,523,212
Sep 11, 2024	8.83	9.20	8.82	9.14	9.14	4.46%	11,768,128
Sep 10, 2024	8.40	8.76	8.40	8.75	8.75	2.70%	9,572,296
Sep 9, 2024	8.24	8.61	8.10	8.52	8.52	-0.23%	9,983,807
Sep 6, 2024	8.89	8.91	8.52	8.54	8.54	-3.28%	8,412,268
Sep 5, 2024	8.65	8.96	8.63	8.83	8.83	4.74%	14,268,304
Sep 4, 2024	8.44	8.67	8.42	8.43	8.43	0.72%	11,528,117
Sep 3, 2024	8.07	8.69	8.06	8.37	8.37	3.98%	16,353,749
Aug 30, 2024	8.18	8.21	7.87	8.05	8.05	2.29%	12,012,354
Aug 29, 2024	7.53	7.97	7.47	7.87	7.87	8.10%	17,369,655
Aug 28, 2024	7.81	7.87	7.16	7.28	7.28	-9.00%	21,446,832
Aug 27, 2024	7.72	8.02	7.55	8.00	8.00	6.52%	18,442,209