Skip to main content
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
19.18
-0.56 (-2.84%)
At close: May 7, 2025, 4:00 PM
19.19
+0.01 (0.05%)
After-hours: May 7, 2025, 4:44 PM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202519.3019.5319.0819.1819.18-2.84%5,213,872
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
May 2, 202519.8619.9319.5519.7619.765.84%6,619,809
May 1, 202518.9318.9918.6218.6718.670.38%5,564,455
Apr 30, 202518.4218.7318.2518.6018.60-0.37%4,645,113
Apr 29, 202518.9219.2918.4518.6718.67-6.32%11,910,367
Apr 28, 202519.8120.3019.6219.9319.93-0.75%6,099,639
Apr 25, 202520.2820.3219.6620.0820.08-3.46%7,296,418
Apr 24, 202520.3021.0420.2920.8020.801.61%5,617,381
Apr 23, 202520.5321.0520.4020.4720.477.34%10,205,205
Apr 22, 202518.8419.3218.6019.0719.074.78%6,586,974
Apr 21, 202518.1918.2417.6518.2018.20-0.11%5,449,501
Apr 17, 202518.8819.1218.2018.2218.22-2.62%5,935,100
Apr 16, 202519.0419.2018.5318.7118.71-5.55%9,824,594
Apr 15, 202520.2920.2919.6219.8119.81-6.02%9,550,153
Apr 14, 202520.7021.2520.5621.0821.085.40%12,740,820
Apr 11, 202518.9720.2118.8420.0020.0011.30%21,437,577
Apr 10, 202518.0518.7917.4317.9717.973.04%19,870,822
Apr 9, 202516.9017.7716.4217.4417.446.21%19,124,387
Apr 8, 202517.9718.0216.1316.4216.42-7.44%18,463,952
Apr 7, 202517.1118.8516.3717.7417.74-8.70%19,513,351
Apr 4, 202519.3019.8018.8819.4319.43-8.00%15,847,344
Apr 3, 202520.8421.3320.8121.1221.12-6,976,357
Apr 2, 202521.3721.5820.7621.1221.120.76%9,361,445
Apr 1, 202521.4821.6820.7320.9620.961.16%9,839,562
Mar 31, 202520.2220.8919.9220.7220.725.18%10,836,564
Mar 28, 202519.8119.8719.4319.7019.70-2.48%8,483,576
Mar 27, 202520.1020.4619.8020.2020.20-2.51%12,982,091
Mar 26, 202521.0021.0020.4420.7220.72-1.38%6,708,752
Mar 25, 202520.4121.3020.3521.0121.01-1.78%10,687,931
Mar 24, 202521.8021.8121.1521.3921.39-1.88%11,872,750
Mar 21, 202521.1121.9921.0021.8021.80-1.22%12,613,119
Mar 20, 202522.7122.8521.9322.0722.07-7.27%15,581,803
Mar 19, 202523.2724.2022.8323.8023.805.12%13,545,033
Mar 18, 202523.3423.3522.0022.6422.64-7.82%22,589,598
Mar 17, 202524.2724.7723.8624.5624.563.50%12,560,822
Mar 14, 202523.9624.2623.4223.7323.73-6.39%18,595,293
Mar 13, 202524.6126.1024.3625.3525.352.51%19,682,930
Mar 12, 202524.9426.1724.4724.7324.73-6.11%19,218,123
Mar 11, 202525.2527.1625.2526.3426.3414.77%29,309,131
Mar 10, 202522.6523.9822.6022.9522.95-2.75%17,967,015
Mar 7, 202523.0123.8922.6423.6023.606.16%12,819,947
Mar 6, 202522.1022.9221.7722.2322.232.63%14,987,704
Mar 5, 202521.4521.9921.1721.6621.667.12%11,349,043
Mar 4, 202519.7520.4619.2820.2220.22-0.15%10,376,230
Mar 3, 202520.5420.7519.9720.2520.25-5.77%15,162,077
Feb 28, 202520.5921.5220.3421.4921.49-3.46%14,479,706
Feb 27, 202521.7122.8021.6622.2622.261.23%17,058,933
Feb 26, 202520.7422.2620.4821.9921.9914.95%28,935,889