XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.35	9.35	9.18	9.25	9.25	-1.80%	6,989,527
Oct 1, 2026	9.60	9.67	9.42	9.42	9.42	-1.46%	4,206,673
Sep 30, 2026	9.64	9.68	9.56	9.56	9.56	0.95%	6,053,974
Sep 29, 2026	9.65	9.65	9.44	9.47	9.47	-4.82%	13,498,926
Sep 28, 2026	10.01	10.12	9.94	9.95	9.95	-1.68%	5,360,646
Sep 25, 2026	10.15	10.17	10.05	10.12	10.12	-1.27%	5,729,809
Sep 24, 2026	10.26	10.40	10.18	10.25	10.25	-0.39%	6,504,026
Sep 23, 2026	10.31	10.36	10.26	10.29	10.29	-1.81%	4,629,770
Sep 22, 2026	10.55	10.63	10.39	10.48	10.48	0.10%	6,437,514
Sep 21, 2026	10.40	10.48	10.28	10.47	10.47	-1.41%	8,170,431
Sep 18, 2026	10.83	10.84	10.54	10.62	10.62	0.19%	6,155,151
Sep 17, 2026	10.54	10.83	10.43	10.60	10.60	2.51%	6,256,586
Sep 16, 2026	10.29	10.55	10.26	10.34	10.34	1.08%	4,583,800
Sep 15, 2026	10.42	10.42	10.16	10.23	10.23	-4.48%	8,858,246
Sep 14, 2026	10.61	10.81	10.61	10.71	10.71	1.61%	4,941,527
Sep 11, 2026	10.58	10.70	10.46	10.54	10.54	1.93%	10,193,567
Sep 10, 2026	10.46	10.47	10.31	10.34	10.34	-2.18%	5,824,363
Sep 9, 2026	10.85	10.85	10.55	10.57	10.57	-3.29%	11,084,577
Sep 8, 2026	10.93	11.02	10.80	10.93	10.93	-0.18%	6,465,518
Sep 4, 2026	11.04	11.14	10.90	10.95	10.95	-1.71%	5,052,212
Sep 3, 2026	10.94	11.21	10.72	11.14	11.14	0.54%	7,065,872
Sep 2, 2026	11.12	11.13	10.96	11.08	11.08	-0.81%	5,461,630
Sep 1, 2026	11.30	11.52	11.16	11.17	11.17	-1.67%	5,363,044
Aug 31, 2026	11.50	11.55	11.33	11.36	11.36	-1.47%	4,608,481
Aug 28, 2026	11.59	11.74	11.42	11.53	11.53	1.77%	5,372,207
Aug 27, 2026	11.51	11.55	11.32	11.33	11.33	-3.25%	7,659,254
Aug 26, 2026	11.90	12.08	11.70	11.71	11.71	0.95%	8,594,444
Aug 25, 2026	11.19	11.66	11.06	11.60	11.60	4.04%	13,163,226
Aug 24, 2026	11.83	12.00	11.10	11.15	11.15	-8.53%	26,442,184
Aug 21, 2026	12.29	12.33	12.03	12.19	12.19	1.58%	9,459,653
Aug 20, 2026	12.15	12.20	11.82	12.00	12.00	0.08%	6,041,300
Aug 19, 2026	11.87	12.06	11.79	11.99	11.99	2.13%	4,796,110
Aug 18, 2026	11.95	12.05	11.71	11.74	11.74	-3.77%	7,191,000
Aug 17, 2026	11.88	12.30	11.80	12.20	12.20	4.27%	8,953,586
Aug 14, 2026	11.80	11.82	11.65	11.70	11.70	-0.68%	4,876,174
Aug 13, 2026	11.64	11.80	11.49	11.78	11.78	0.26%	6,833,713
Aug 12, 2026	11.72	11.91	11.63	11.75	11.75	-1.09%	5,318,597
Aug 11, 2026	11.72	11.88	11.64	11.88	11.88	-1.00%	5,167,775
Aug 10, 2026	12.02	12.08	11.83	12.00	12.00	-1.07%	4,505,479
Aug 7, 2026	12.00	12.18	11.88	12.13	12.13	3.85%	6,305,334
Aug 6, 2026	11.71	11.76	11.54	11.68	11.68	-0.60%	6,040,061
Aug 5, 2026	12.04	12.05	11.73	11.75	11.75	-2.49%	8,198,904
Aug 4, 2026	12.00	12.12	11.92	12.05	12.05	-2.59%	10,022,397
Aug 3, 2026	12.54	12.60	12.28	12.37	12.37	-4.85%	9,947,079
Jul 31, 2026	12.99	13.05	12.75	13.00	13.00	0.15%	5,589,561
Jul 30, 2026	12.78	13.00	12.69	12.98	12.98	-0.61%	5,199,157
Jul 29, 2026	13.01	13.34	13.00	13.06	13.06	2.75%	6,954,967
Jul 28, 2026	12.64	12.93	12.64	12.71	12.71	-0.55%	4,415,684
Jul 27, 2026	12.67	12.88	12.52	12.78	12.78	3.65%	4,851,955
Jul 24, 2026	12.68	12.69	12.32	12.33	12.33	-3.37%	4,043,144