XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
9.07
-0.29 (-3.10%)
At close: Oct 22, 2026, 4:00 PM EDT
9.42
+0.35 (3.86%)
Pre-market: Oct 23, 2026, 8:02 AM EDT
XPeng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.02 | 9.34 | 9.01 | 9.07 | 9.07 | -3.10% | 7,347,922 |
| Oct 21, 2026 | 9.52 | 9.53 | 9.25 | 9.36 | 9.36 | -5.55% | 9,046,827 |
| Oct 20, 2026 | 9.55 | 9.99 | 9.52 | 9.91 | 9.91 | 7.60% | 15,420,238 |
| Oct 19, 2026 | 9.34 | 9.38 | 9.19 | 9.21 | 9.21 | -0.22% | 3,426,056 |
| Oct 16, 2026 | 9.59 | 9.63 | 9.19 | 9.23 | 9.23 | -4.15% | 5,426,440 |
| Oct 15, 2026 | 9.47 | 9.68 | 9.45 | 9.63 | 9.63 | 2.23% | 7,518,796 |
| Oct 14, 2026 | 9.76 | 9.77 | 9.41 | 9.42 | 9.42 | -3.38% | 5,530,968 |
| Oct 13, 2026 | 9.56 | 9.83 | 9.54 | 9.75 | 9.75 | 0.93% | 6,664,694 |
| Oct 12, 2026 | 9.78 | 9.80 | 9.59 | 9.66 | 9.66 | -2.42% | 7,961,233 |
| Oct 9, 2026 | 9.85 | 10.12 | 9.83 | 9.90 | 9.90 | 3.66% | 11,002,755 |
| Oct 8, 2026 | 9.58 | 9.64 | 9.37 | 9.55 | 9.55 | -0.31% | 4,798,851 |
| Oct 7, 2026 | 9.60 | 9.63 | 9.51 | 9.58 | 9.58 | 0.21% | 4,308,490 |
| Oct 6, 2026 | 9.48 | 9.63 | 9.44 | 9.56 | 9.56 | 1.70% | 4,393,650 |
| Oct 5, 2026 | 9.29 | 9.46 | 9.27 | 9.40 | 9.40 | 1.62% | 4,290,597 |
| 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 |