Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
17.93
+0.01 (0.06%)
Jul 16, 2025, 3:50 PM - Market open

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202517.8217.8617.4417.91--0.06%3,576,036
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
May 27, 202519.3019.5719.1219.3319.33-3.35%8,687,496
May 23, 202519.9320.2119.8220.0020.00-2.44%8,982,844
May 22, 202521.2921.2920.5020.5020.50-7.87%13,081,758
May 21, 202521.1322.8521.0022.2522.2513.00%28,740,085
May 20, 202520.0120.0919.6819.6919.69-1.45%6,628,122
May 19, 202519.8820.0319.5219.9819.98-3.34%7,710,333
May 16, 202520.2320.6820.1520.6720.670.24%5,680,710
May 15, 202520.4120.6720.2620.6220.62-1.39%4,764,734
May 14, 202520.9421.1020.6220.9120.910.67%4,702,256
May 13, 202520.3620.8220.1420.7720.77-1.66%8,608,753
May 12, 202521.1521.3520.8821.1221.127.59%11,396,335
May 9, 202519.4719.7819.3919.6319.630.15%4,307,379
May 8, 202519.7119.7119.3219.6019.602.19%4,934,400
May 7, 202519.3019.5319.0819.1819.18-2.84%5,224,888
May 6, 202519.6219.8619.4819.7419.74-1.00%5,985,676
May 5, 202519.6020.0419.4019.9419.940.91%4,334,682