XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.29	12.33	12.03	12.19	12.19	1.58%	9,151,305
Aug 20, 2026	12.15	12.20	11.82	12.00	12.00	0.08%	5,978,789
Aug 19, 2026	11.87	12.06	11.79	11.99	11.99	2.13%	4,767,234
Aug 18, 2026	11.95	12.05	11.71	11.74	11.74	-3.77%	7,136,426
Aug 17, 2026	11.88	12.30	11.80	12.20	12.20	4.27%	8,900,204
Aug 14, 2026	11.80	11.82	11.65	11.70	11.70	-0.68%	4,826,877
Aug 13, 2026	11.64	11.80	11.49	11.78	11.78	0.26%	6,713,368
Aug 12, 2026	11.72	11.91	11.63	11.75	11.75	-1.09%	5,165,588
Aug 11, 2026	11.72	11.88	11.64	11.88	11.88	-1.00%	5,048,866
Aug 10, 2026	12.02	12.08	11.83	12.00	12.00	-1.07%	4,472,858
Aug 7, 2026	12.00	12.18	11.88	12.13	12.13	3.85%	5,723,170
Aug 6, 2026	11.71	11.76	11.54	11.68	11.68	-0.60%	5,996,950
Aug 5, 2026	12.04	12.05	11.73	11.75	11.75	-2.49%	8,113,268
Aug 4, 2026	12.00	12.12	11.92	12.05	12.05	-2.59%	9,451,326
Aug 3, 2026	12.54	12.60	12.28	12.37	12.37	-4.85%	9,859,819
Jul 31, 2026	12.99	13.05	12.75	13.00	13.00	0.15%	5,537,928
Jul 30, 2026	12.78	13.00	12.69	12.98	12.98	-0.61%	4,776,936
Jul 29, 2026	13.01	13.34	13.00	13.06	13.06	2.75%	6,845,253
Jul 28, 2026	12.64	12.93	12.64	12.71	12.71	-0.55%	4,288,255
Jul 27, 2026	12.67	12.88	12.52	12.78	12.78	3.65%	4,836,850
Jul 24, 2026	12.68	12.69	12.32	12.33	12.33	-3.37%	4,016,355
Jul 23, 2026	12.89	12.99	12.43	12.76	12.76	-0.70%	8,259,153
Jul 22, 2026	13.12	13.21	12.81	12.85	12.85	-3.60%	6,885,393
Jul 21, 2026	13.24	13.33	13.04	13.33	13.33	1.06%	6,282,357
Jul 20, 2026	13.48	13.62	13.14	13.19	13.19	-2.51%	6,483,933
Jul 17, 2026	13.28	13.57	13.15	13.53	13.53	-3.63%	7,337,975
Jul 16, 2026	14.32	14.46	14.03	14.04	14.04	1.89%	8,325,623
Jul 15, 2026	13.76	14.26	13.73	13.78	13.78	3.14%	10,219,418
Jul 14, 2026	13.52	13.58	13.23	13.36	13.36	3.17%	4,178,046
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