XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.89	12.99	12.43	12.76	12.76	-0.70%	8,302,202
Jul 22, 2026	13.12	13.21	12.81	12.85	12.85	-3.60%	6,949,565
Jul 21, 2026	13.24	13.33	13.04	13.33	13.33	1.06%	6,665,094
Jul 20, 2026	13.48	13.62	13.14	13.19	13.19	-2.51%	6,575,724
Jul 17, 2026	13.28	13.57	13.15	13.53	13.53	-3.63%	7,371,439
Jul 16, 2026	14.32	14.46	14.03	14.04	14.04	1.89%	8,465,846
Jul 15, 2026	13.76	14.26	13.73	13.78	13.78	3.14%	10,231,700
Jul 14, 2026	13.52	13.58	13.23	13.36	13.36	3.17%	4,192,155
Jul 13, 2026	13.00	13.14	12.78	12.95	12.95	-0.61%	4,396,965
Jul 10, 2026	13.28	13.31	13.01	13.03	13.03	0.39%	3,311,864
Jul 9, 2026	13.01	13.11	12.86	12.98	12.98	-2.19%	7,819,553
Jul 8, 2026	13.11	13.31	13.03	13.27	13.27	0.76%	7,180,622
Jul 7, 2026	13.43	13.71	13.11	13.17	13.17	-2.88%	4,861,032
Jul 6, 2026	13.41	13.70	13.31	13.56	13.56	3.67%	7,348,774
Jul 2, 2026	13.34	13.40	12.76	13.08	13.08	-3.82%	11,666,579