XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.00	13.14	12.78	12.95	12.95	-0.61%	4,385,361
Jul 10, 2026	13.28	13.31	13.01	13.03	13.03	0.39%	3,215,630
Jul 9, 2026	13.01	13.11	12.86	12.98	12.98	-2.19%	7,686,733
Jul 8, 2026	13.11	13.31	13.03	13.27	13.27	0.76%	6,063,845
Jul 7, 2026	13.43	13.71	13.11	13.17	13.17	-2.88%	4,842,311
Jul 6, 2026	13.41	13.70	13.31	13.56	13.56	3.67%	7,154,660
Jul 2, 2026	13.34	13.40	12.76	13.08	13.08	-3.82%	11,527,029
Jul 1, 2026	13.50	13.98	13.40	13.60	13.60	2.72%	7,647,675
Jun 30, 2026	12.91	13.38	12.77	13.24	13.24	3.44%	9,227,527
Jun 29, 2026	12.22	12.82	12.18	12.80	12.80	5.87%	9,736,940
Jun 26, 2026	11.80	12.24	11.77	12.09	12.09	-0.82%	8,429,770
Jun 25, 2026	12.28	12.31	12.07	12.19	12.19	-2.32%	5,223,038
Jun 24, 2026	12.59	12.73	12.44	12.48	12.48	-2.19%	5,069,846
Jun 23, 2026	12.71	13.05	12.65	12.76	12.76	-4.42%	9,629,744
Jun 22, 2026	13.17	13.58	13.09	13.35	13.35	1.06%	7,644,399
Jun 18, 2026	13.18	13.23	12.97	13.21	13.21	-1.71%	9,067,314
Jun 17, 2026	13.53	13.78	13.38	13.44	13.44	-2.89%	6,528,089
Jun 16, 2026	14.06	14.06	13.75	13.84	13.84	-4.49%	8,696,868
Jun 15, 2026	14.38	14.72	14.30	14.49	14.49	-	6,911,742
Jun 12, 2026	14.71	14.85	14.36	14.49	14.49	0.21%	5,386,041
Jun 11, 2026	14.46	14.56	13.98	14.46	14.46	-2.69%	11,505,438
Jun 10, 2026	15.22	15.37	14.84	14.86	14.86	-4.01%	5,779,640
Jun 9, 2026	15.75	15.77	15.07	15.48	15.48	-2.21%	6,767,400
Jun 8, 2026	15.96	16.31	15.82	15.83	15.83	-0.75%	4,863,456
Jun 5, 2026	16.50	16.60	15.87	15.95	15.95	-5.12%	5,798,724
Jun 4, 2026	17.00	17.17	16.81	16.81	16.81	-3.72%	4,784,494
Jun 3, 2026	17.18	17.64	17.18	17.46	17.46	-2.40%	5,206,371
Jun 2, 2026	18.07	18.19	17.86	17.89	17.89	4.01%	10,142,503
Jun 1, 2026	17.13	17.63	17.06	17.20	17.20	4.56%	9,406,710
May 29, 2026	16.40	16.75	16.02	16.45	16.45	0.06%	7,186,252
May 28, 2026	16.70	17.13	16.33	16.44	16.44	-0.06%	10,521,790
May 27, 2026	16.07	16.55	16.04	16.45	16.45	-0.60%	8,496,764
May 26, 2026	16.51	16.86	16.41	16.55	16.55	6.16%	11,561,195
May 22, 2026	15.28	15.62	15.06	15.59	15.59	-0.26%	8,741,762
May 21, 2026	15.50	15.71	15.23	15.63	15.63	3.24%	5,427,568
May 20, 2026	15.08	15.17	14.72	15.14	15.14	1.34%	4,779,828
May 19, 2026	14.94	14.99	14.75	14.94	14.94	-0.80%	4,549,869
May 18, 2026	15.60	15.60	14.91	15.06	15.06	-3.59%	8,131,706
May 15, 2026	15.61	15.73	15.46	15.62	15.62	-3.10%	6,447,343
May 14, 2026	15.92	16.33	15.66	16.12	16.12	-3.36%	10,558,146
May 13, 2026	15.94	16.88	15.85	16.68	16.68	3.22%	9,599,508
May 12, 2026	16.05	16.20	15.79	16.16	16.16	0.06%	6,148,396
May 11, 2026	15.94	16.40	15.92	16.15	16.15	3.39%	7,301,319
May 8, 2026	15.64	15.80	15.58	15.62	15.62	0.45%	4,292,403
May 7, 2026	15.87	15.95	15.50	15.55	15.55	-2.39%	5,520,223
May 6, 2026	15.60	15.99	15.44	15.93	15.93	0.70%	6,253,755
May 5, 2026	16.07	16.15	15.82	15.82	15.82	-1.00%	3,136,720
May 4, 2026	15.93	16.18	15.90	15.98	15.98	0.95%	3,405,162
May 1, 2026	16.21	16.51	15.83	15.83	15.83	-2.88%	7,634,024
Apr 30, 2026	15.76	16.38	15.60	16.30	16.30	2.77%	6,352,803