Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
17.01
-0.20 (-1.16%)
Apr 22, 2026, 2:06 PM EDT - Market open

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.0717.1116.9317.02--1.13%2,860,504
Apr 21, 202617.4517.5117.0917.2117.21-3.31%6,830,729
Apr 20, 202617.8017.8117.5017.8017.80-1.66%5,511,532
Apr 17, 202618.1918.3617.9718.1018.10-0.82%5,589,083
Apr 16, 202617.9218.4917.6118.2518.253.34%6,820,495
Apr 15, 202617.3117.7617.2217.6617.66-1.18%6,656,957
Apr 14, 202617.2517.9017.2417.8717.872.29%5,737,736
Apr 13, 202617.2817.4917.2017.4717.470.29%2,282,232
Apr 10, 202617.2317.7517.2017.4217.420.75%5,459,725
Apr 9, 202617.2017.3516.8717.2917.29-2.87%5,149,776
Apr 8, 202618.0118.0817.7417.8017.803.37%4,270,516
Apr 7, 202617.2617.3416.8817.2217.22-1.03%2,524,506
Apr 6, 202617.7117.7717.3017.4017.40-1.69%2,211,101
Apr 2, 202617.0217.7317.0217.7017.701.09%3,401,436
Apr 1, 202617.4717.7317.3917.5117.512.34%5,653,442
Mar 31, 202616.6017.2016.2517.1117.112.33%5,638,063
Mar 30, 202617.0517.0916.5716.7216.72-1.24%4,951,211
Mar 27, 202617.5317.6716.8216.9316.93-3.86%6,658,928
Mar 26, 202618.0418.1917.3217.6117.61-6.63%8,838,289
Mar 25, 202618.5018.9018.4118.8618.86-4,827,575
Mar 24, 202618.5519.0418.4818.8618.86-0.05%4,816,030
Mar 23, 202618.3119.0518.1618.8718.877.52%10,374,712
Mar 20, 202618.3618.7017.3917.5517.55-8.36%14,178,074
Mar 19, 202618.7019.2218.5219.1519.152.02%5,668,240
Mar 18, 202618.9919.1018.7018.7718.77-2.04%5,419,925
Mar 17, 202619.9520.0119.1419.1619.16-4.63%9,408,878
Mar 16, 202619.7320.3019.6420.0920.090.60%4,388,040
Mar 13, 202620.3020.4819.9719.9719.97-0.05%11,046,849
Mar 12, 202619.5920.4219.5919.9819.983.58%13,388,988
Mar 11, 202619.2719.5418.9519.2919.292.23%6,245,713
Mar 10, 202618.7119.2518.5218.8718.872.28%7,178,361
Mar 9, 202617.9218.8017.9118.4518.456.52%14,629,445
Mar 6, 202616.5217.4316.5017.3217.326.00%9,480,646
Mar 5, 202616.2716.6016.0116.3416.341.05%5,866,232
Mar 4, 202616.0416.3216.0216.1716.171.89%6,104,357
Mar 3, 202615.9515.9715.3815.8715.87-6.59%9,382,582
Mar 2, 202616.9617.0216.6816.9916.99-3.25%5,437,442
Feb 27, 202617.4817.6217.3417.5617.56-1.13%3,119,205
Feb 26, 202617.4117.8017.2217.7617.76-2.31%6,214,320
Feb 25, 202618.2718.4118.0118.1818.18-2.94%4,624,761
Feb 24, 202617.8318.8017.8318.7318.736.66%8,412,304
Feb 23, 202617.6717.9217.4317.5617.56-0.34%2,307,848
Feb 20, 202617.3117.6317.2217.6217.62-0.73%2,396,131
Feb 19, 202617.7617.8317.5517.7517.75-0.39%2,158,902
Feb 18, 202617.8417.9517.7517.8217.82-0.11%2,122,408
Feb 17, 202617.7518.1517.7117.8417.84-0.56%2,193,152
Feb 13, 202617.5818.1117.5817.9417.941.36%3,183,797
Feb 12, 202617.9118.0717.3617.7017.70-2.26%5,134,723
Feb 11, 202617.9118.1717.8518.1118.111.63%4,062,450
Feb 10, 202617.6918.1117.4617.8217.821.60%5,967,684