XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
20.79
-0.23 (-1.09%)
At close: Sep 2, 2025, 4:00 PM
20.91
+0.12 (0.58%)
After-hours: Sep 2, 2025, 7:58 PM EDT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.70 | 20.96 | 20.48 | 20.79 | 20.79 | -1.09% | 8,307,394 |
| Aug 29, 2025 | 21.67 | 21.71 | 20.88 | 21.02 | 21.02 | -4.06% | 10,038,506 |
| Aug 28, 2025 | 22.17 | 22.49 | 21.60 | 21.91 | 21.91 | -3.48% | 10,756,087 |
| Aug 27, 2025 | 23.40 | 23.63 | 22.42 | 22.70 | 22.70 | -6.70% | 14,918,704 |
| Aug 26, 2025 | 24.00 | 24.96 | 23.95 | 24.33 | 24.33 | 5.46% | 12,645,918 |
| Aug 25, 2025 | 23.53 | 23.69 | 23.07 | 23.07 | 23.07 | -2.86% | 8,564,460 |
| Aug 22, 2025 | 23.33 | 24.10 | 22.95 | 23.75 | 23.75 | 4.40% | 16,052,829 |
| Aug 21, 2025 | 21.51 | 23.27 | 21.41 | 22.75 | 22.75 | 11.68% | 32,626,963 |
| Aug 20, 2025 | 20.49 | 20.53 | 20.04 | 20.37 | 20.37 | -1.78% | 6,007,955 |
| Aug 19, 2025 | 20.49 | 21.08 | 19.95 | 20.74 | 20.74 | 4.22% | 19,955,336 |
| Aug 18, 2025 | 20.29 | 20.33 | 19.62 | 19.90 | 19.90 | 1.02% | 11,125,747 |
| Aug 15, 2025 | 19.61 | 20.10 | 19.60 | 19.70 | 19.70 | 1.65% | 5,670,282 |
| Aug 14, 2025 | 19.60 | 19.61 | 19.10 | 19.38 | 19.38 | -3.92% | 9,048,131 |
| Aug 13, 2025 | 20.35 | 20.39 | 19.82 | 20.17 | 20.17 | 0.45% | 5,876,587 |
| Aug 12, 2025 | 21.02 | 21.04 | 19.96 | 20.08 | 20.08 | -6.08% | 10,385,162 |
| Aug 11, 2025 | 21.03 | 21.62 | 21.03 | 21.38 | 21.38 | 5.84% | 11,449,160 |
| Aug 8, 2025 | 20.00 | 20.32 | 19.70 | 20.20 | 20.20 | 2.96% | 9,112,414 |
| Aug 7, 2025 | 19.40 | 19.63 | 19.36 | 19.62 | 19.62 | 1.82% | 3,545,705 |
| Aug 6, 2025 | 19.64 | 19.71 | 18.91 | 19.27 | 19.27 | -0.10% | 6,749,546 |
| Aug 5, 2025 | 19.13 | 19.52 | 19.12 | 19.29 | 19.29 | 2.28% | 8,316,163 |
| Aug 4, 2025 | 18.58 | 18.87 | 18.57 | 18.86 | 18.86 | 4.49% | 6,161,532 |
| Aug 1, 2025 | 18.05 | 18.18 | 17.81 | 18.05 | 18.05 | -0.88% | 4,368,730 |
| Jul 31, 2025 | 18.10 | 18.31 | 17.98 | 18.21 | 18.21 | 1.00% | 4,185,551 |
| Jul 30, 2025 | 17.96 | 18.16 | 17.86 | 18.03 | 18.03 | -2.01% | 4,425,465 |
| Jul 29, 2025 | 18.95 | 19.00 | 18.07 | 18.40 | 18.40 | -2.85% | 7,831,419 |
| Jul 28, 2025 | 19.06 | 19.18 | 18.87 | 18.94 | 18.94 | -0.16% | 3,224,712 |
| Jul 25, 2025 | 18.86 | 19.04 | 18.63 | 18.97 | 18.97 | -0.84% | 4,382,934 |
| Jul 24, 2025 | 19.22 | 19.33 | 18.90 | 19.13 | 19.13 | 1.59% | 5,780,316 |
| Jul 23, 2025 | 19.02 | 19.42 | 18.70 | 18.83 | 18.83 | -0.21% | 6,241,068 |
| Jul 22, 2025 | 18.45 | 19.10 | 18.31 | 18.87 | 18.87 | 3.45% | 9,514,570 |
| Jul 21, 2025 | 18.36 | 18.51 | 18.15 | 18.24 | 18.24 | -0.38% | 3,849,870 |
| Jul 18, 2025 | 18.40 | 18.67 | 18.27 | 18.31 | 18.31 | 0.49% | 5,370,375 |
| Jul 17, 2025 | 18.00 | 18.51 | 18.00 | 18.22 | 18.22 | 1.62% | 7,576,283 |
| Jul 16, 2025 | 17.82 | 17.97 | 17.44 | 17.93 | 17.93 | 0.06% | 4,909,805 |
| Jul 15, 2025 | 18.00 | 18.18 | 17.67 | 17.92 | 17.92 | 1.59% | 7,175,271 |
| Jul 14, 2025 | 17.50 | 17.73 | 17.43 | 17.64 | 17.64 | 1.38% | 4,537,542 |
| Jul 11, 2025 | 17.40 | 17.75 | 17.34 | 17.40 | 17.40 | -0.17% | 6,053,357 |
| Jul 10, 2025 | 17.43 | 17.48 | 17.26 | 17.43 | 17.43 | -1.25% | 5,402,519 |
| Jul 9, 2025 | 17.70 | 17.73 | 17.46 | 17.65 | 17.65 | -1.56% | 5,134,350 |
| Jul 8, 2025 | 18.09 | 18.10 | 17.80 | 17.93 | 17.93 | 0.11% | 4,849,598 |
| Jul 7, 2025 | 18.06 | 18.18 | 17.85 | 17.91 | 17.91 | -4.99% | 7,289,179 |
| Jul 3, 2025 | 18.97 | 19.11 | 18.50 | 18.85 | 18.85 | 2.61% | 6,877,389 |
| Jul 2, 2025 | 18.41 | 18.52 | 18.17 | 18.37 | 18.37 | 0.60% | 4,041,499 |
| Jul 1, 2025 | 18.03 | 18.57 | 17.92 | 18.26 | 18.26 | 2.13% | 8,221,056 |
| Jun 30, 2025 | 17.91 | 17.98 | 17.71 | 17.88 | 17.88 | -1.38% | 6,097,689 |
| Jun 27, 2025 | 18.22 | 18.22 | 17.88 | 18.13 | 18.13 | 1.00% | 7,528,058 |
| Jun 26, 2025 | 18.95 | 19.00 | 17.90 | 17.95 | 17.95 | -6.51% | 16,993,291 |
| Jun 25, 2025 | 19.62 | 19.63 | 19.09 | 19.20 | 19.20 | -3.27% | 4,407,009 |
| Jun 24, 2025 | 19.50 | 19.95 | 19.28 | 19.85 | 19.85 | 3.55% | 6,982,870 |
| Jun 23, 2025 | 18.75 | 19.18 | 18.72 | 19.17 | 19.17 | 4.70% | 5,568,313 |