XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.47	17.73	17.39	17.51	17.51	2.34%	5,653,442
Mar 31, 2026	16.60	17.20	16.25	17.11	17.11	2.33%	5,638,063
Mar 30, 2026	17.05	17.09	16.57	16.72	16.72	-1.24%	4,951,211
Mar 27, 2026	17.53	17.67	16.82	16.93	16.93	-3.86%	6,658,928
Mar 26, 2026	18.04	18.19	17.32	17.61	17.61	-6.63%	8,838,289
Mar 25, 2026	18.50	18.90	18.41	18.86	18.86	-	4,827,575
Mar 24, 2026	18.55	19.04	18.48	18.86	18.86	-0.05%	4,816,030
Mar 23, 2026	18.31	19.05	18.16	18.87	18.87	7.52%	10,374,712
Mar 20, 2026	18.36	18.70	17.39	17.55	17.55	-8.36%	14,178,074
Mar 19, 2026	18.70	19.22	18.52	19.15	19.15	2.02%	5,668,240
Mar 18, 2026	18.99	19.10	18.70	18.77	18.77	-2.04%	5,419,925
Mar 17, 2026	19.95	20.01	19.14	19.16	19.16	-4.63%	9,408,878
Mar 16, 2026	19.73	20.30	19.64	20.09	20.09	0.60%	4,388,040
Mar 13, 2026	20.30	20.48	19.97	19.97	19.97	-0.05%	11,046,849
Mar 12, 2026	19.59	20.42	19.59	19.98	19.98	3.58%	13,388,988
Mar 11, 2026	19.27	19.54	18.95	19.29	19.29	2.23%	6,245,713
Mar 10, 2026	18.71	19.25	18.52	18.87	18.87	2.28%	7,178,361
Mar 9, 2026	17.92	18.80	17.91	18.45	18.45	6.52%	14,629,445
Mar 6, 2026	16.52	17.43	16.50	17.32	17.32	6.00%	9,480,646
Mar 5, 2026	16.27	16.60	16.01	16.34	16.34	1.05%	5,866,232
Mar 4, 2026	16.04	16.32	16.02	16.17	16.17	1.89%	6,104,357
Mar 3, 2026	15.95	15.97	15.38	15.87	15.87	-6.59%	9,382,582
Mar 2, 2026	16.96	17.02	16.68	16.99	16.99	-3.25%	5,437,442
Feb 27, 2026	17.48	17.62	17.34	17.56	17.56	-1.13%	3,119,205
Feb 26, 2026	17.41	17.80	17.22	17.76	17.76	-2.31%	6,214,320
Feb 25, 2026	18.27	18.41	18.01	18.18	18.18	-2.94%	4,624,761
Feb 24, 2026	17.83	18.80	17.83	18.73	18.73	6.66%	8,412,304
Feb 23, 2026	17.67	17.92	17.43	17.56	17.56	-0.34%	2,307,848
Feb 20, 2026	17.31	17.63	17.22	17.62	17.62	-0.73%	2,396,131
Feb 19, 2026	17.76	17.83	17.55	17.75	17.75	-0.39%	2,158,902
Feb 18, 2026	17.84	17.95	17.75	17.82	17.82	-0.11%	2,122,408
Feb 17, 2026	17.75	18.15	17.71	17.84	17.84	-0.56%	2,193,152
Feb 13, 2026	17.58	18.11	17.58	17.94	17.94	1.36%	3,183,797
Feb 12, 2026	17.91	18.07	17.36	17.70	17.70	-2.26%	5,134,723
Feb 11, 2026	17.91	18.17	17.85	18.11	18.11	1.63%	4,062,450
Feb 10, 2026	17.69	18.11	17.46	17.82	17.82	1.60%	5,967,684
Feb 9, 2026	17.51	17.83	17.37	17.54	17.54	-1.02%	5,320,181
Feb 6, 2026	17.15	17.80	17.14	17.72	17.72	4.98%	8,259,185
Feb 5, 2026	16.96	17.21	16.68	16.88	16.88	0.66%	8,444,225
Feb 4, 2026	16.95	17.00	16.44	16.77	16.77	-2.27%	5,164,005
Feb 3, 2026	16.80	17.24	16.54	17.16	17.16	4.06%	7,911,460
Feb 2, 2026	17.22	17.24	16.16	16.49	16.49	-8.29%	16,551,870
Jan 30, 2026	18.30	18.46	17.86	17.98	17.98	-3.28%	6,798,890
Jan 29, 2026	18.78	19.13	18.31	18.59	18.59	-0.38%	5,897,590
Jan 28, 2026	19.23	19.28	18.58	18.66	18.66	0.48%	5,391,668
Jan 27, 2026	18.81	18.82	18.56	18.57	18.57	-1.17%	3,979,833
Jan 26, 2026	18.83	18.98	18.69	18.79	18.79	-2.39%	5,766,736
Jan 23, 2026	19.75	19.78	19.01	19.25	19.25	-3.41%	9,387,635
Jan 22, 2026	19.92	20.10	19.68	19.93	19.93	-2.02%	6,555,723
Jan 21, 2026	20.20	20.46	20.01	20.34	20.34	1.70%	3,688,254