Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
17.53
-0.36 (-2.01%)
Jun 3, 2026, 10:53 AM EDT - Market open

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202617.3017.3717.2217.36--2.96%518,747
Jun 2, 202618.0718.1917.8617.8917.894.01%10,142,503
Jun 1, 202617.1317.6317.0617.2017.204.56%9,406,710
May 29, 202616.4016.7516.0216.4516.450.06%7,186,252
May 28, 202616.7017.1316.3316.4416.44-0.06%10,521,790
May 27, 202616.0716.5516.0416.4516.45-0.60%8,496,764
May 26, 202616.5116.8616.4116.5516.556.16%11,561,195
May 22, 202615.2815.6215.0615.5915.59-0.26%8,741,762
May 21, 202615.5015.7115.2315.6315.633.24%5,427,568
May 20, 202615.0815.1714.7215.1415.141.34%4,779,828
May 19, 202614.9414.9914.7514.9414.94-0.80%4,549,869
May 18, 202615.6015.6014.9115.0615.06-3.59%8,131,706
May 15, 202615.6115.7315.4615.6215.62-3.10%6,447,343
May 14, 202615.9216.3315.6616.1216.12-3.36%10,558,146
May 13, 202615.9416.8815.8516.6816.683.22%9,599,508
May 12, 202616.0516.2015.7916.1616.160.06%6,148,396
May 11, 202615.9416.4015.9216.1516.153.39%7,301,319
May 8, 202615.6415.8015.5815.6215.620.45%4,292,403
May 7, 202615.8715.9515.5015.5515.55-2.39%5,520,223
May 6, 202615.6015.9915.4415.9315.930.70%6,253,755
May 5, 202616.0716.1515.8215.8215.82-1.00%3,136,720
May 4, 202615.9316.1815.9015.9815.980.95%3,405,162
May 1, 202616.2116.5115.8315.8315.83-2.88%7,634,024
Apr 30, 202615.7616.3815.6016.3016.302.77%6,352,803
Apr 29, 202615.9316.0415.8215.8615.86-1.80%5,257,955
Apr 28, 202615.9616.2115.7116.1516.15-2.48%8,781,779
Apr 27, 202616.5017.0016.4116.5616.56-0.60%5,007,076
Apr 24, 202616.3016.6716.1816.6616.664.78%7,623,744
Apr 23, 202616.2616.3115.7015.9015.90-6.31%16,932,379
Apr 22, 202617.0717.1116.9316.9716.97-1.39%5,107,753
Apr 21, 202617.4517.5117.0917.2117.21-3.31%6,855,475
Apr 20, 202617.8017.8117.5017.8017.80-1.66%5,534,982
Apr 17, 202618.1918.3617.9718.1018.10-0.82%5,609,680
Apr 16, 202617.9218.4917.6118.2518.253.34%6,910,094
Apr 15, 202617.3117.7617.2217.6617.66-1.18%6,689,608
Apr 14, 202617.2517.9017.2417.8717.872.29%5,758,396
Apr 13, 202617.2817.4917.2017.4717.470.29%2,311,453
Apr 10, 202617.2317.7517.2017.4217.420.75%5,511,519
Apr 9, 202617.2017.3516.8717.2917.29-2.87%5,157,018
Apr 8, 202618.0118.0817.7417.8017.803.37%4,277,827
Apr 7, 202617.2617.3416.8817.2217.22-1.03%2,717,891
Apr 6, 202617.7117.7717.3017.4017.40-1.69%2,220,677
Apr 2, 202617.0217.7317.0217.7017.701.09%3,412,044
Apr 1, 202617.4717.7317.3917.5117.512.34%5,682,648
Mar 31, 202616.6017.2016.2517.1117.112.33%5,673,263
Mar 30, 202617.0517.0916.5716.7216.72-1.24%5,012,287
Mar 27, 202617.5317.6716.8216.9316.93-3.86%6,760,082
Mar 26, 202618.0418.1917.3217.6117.61-6.63%8,856,737
Mar 25, 202618.5018.9018.4118.8618.86-4,832,488
Mar 24, 202618.5519.0418.4818.8618.86-0.05%4,881,337