XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.54	12.60	12.28	12.40	-	-4.62%	6,261,146
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
Jun 10, 2026	15.22	15.37	14.84	14.86	14.86	-4.01%	5,779,640
Jun 9, 2026	15.75	15.77	15.07	15.48	15.48	-2.21%	6,767,400
Jun 8, 2026	15.96	16.31	15.82	15.83	15.83	-0.75%	4,863,456
Jun 5, 2026	16.50	16.60	15.87	15.95	15.95	-5.12%	5,798,724
Jun 4, 2026	17.00	17.17	16.81	16.81	16.81	-3.72%	4,784,494
Jun 3, 2026	17.18	17.64	17.18	17.46	17.46	-2.40%	5,206,371
Jun 2, 2026	18.07	18.19	17.86	17.89	17.89	4.01%	10,142,503
Jun 1, 2026	17.13	17.63	17.06	17.20	17.20	4.56%	9,406,710
May 29, 2026	16.40	16.75	16.02	16.45	16.45	0.06%	7,186,252
May 28, 2026	16.70	17.13	16.33	16.44	16.44	-0.06%	10,521,790
May 27, 2026	16.07	16.55	16.04	16.45	16.45	-0.60%	8,496,764
May 26, 2026	16.51	16.86	16.41	16.55	16.55	6.16%	11,561,195
May 22, 2026	15.28	15.62	15.06	15.59	15.59	-0.26%	8,741,762
May 21, 2026	15.50	15.71	15.23	15.63	15.63	3.24%	5,427,568