Skip to main content
logo
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
16.68
+0.52 (3.22%)
At close: May 13, 2026, 4:00 PM EDT
15.95
-0.73 (-4.38%)
Pre-market: May 14, 2026, 5:36 AM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202615.9416.8815.8516.6816.683.22%9,362,434
May 12, 202616.0516.2015.7916.1616.160.06%6,085,385
May 11, 202615.9416.4015.9216.1516.153.39%7,270,891
May 8, 202615.6415.8015.5815.6215.620.45%4,265,201
May 7, 202615.8715.9515.5015.5515.55-2.39%5,461,567
May 6, 202615.6015.9915.4415.9315.930.70%6,215,853
May 5, 202616.0716.1515.8215.8215.82-1.00%2,830,411
May 4, 202615.9316.1815.9015.9815.980.95%3,388,769
May 1, 202616.2116.5115.8315.8315.83-2.88%7,585,541
Apr 30, 202615.7616.3815.6016.3016.302.77%6,254,295
Apr 29, 202615.9316.0415.8215.8615.86-1.80%5,229,363
Apr 28, 202615.9616.2115.7116.1516.15-2.48%8,305,768
Apr 27, 202616.5017.0016.4116.5616.56-0.60%4,991,272
Apr 24, 202616.3016.6716.1816.6616.664.78%7,528,751
Apr 23, 202616.2616.3115.7015.9015.90-6.31%16,819,325
Apr 22, 202617.0717.1116.9316.9716.97-1.39%5,059,748
Apr 21, 202617.4517.5117.0917.2117.21-3.31%6,830,729
Apr 20, 202617.8017.8117.5017.8017.80-1.66%5,511,532
Apr 17, 202618.1918.3617.9718.1018.10-0.82%5,589,083
Apr 16, 202617.9218.4917.6118.2518.253.34%6,820,495
Apr 15, 202617.3117.7617.2217.6617.66-1.18%6,656,957
Apr 14, 202617.2517.9017.2417.8717.872.29%5,737,736
Apr 13, 202617.2817.4917.2017.4717.470.29%2,282,232
Apr 10, 202617.2317.7517.2017.4217.420.75%5,459,725
Apr 9, 202617.2017.3516.8717.2917.29-2.87%5,149,776
Apr 8, 202618.0118.0817.7417.8017.803.37%4,270,516
Apr 7, 202617.2617.3416.8817.2217.22-1.03%2,524,506
Apr 6, 202617.7117.7717.3017.4017.40-1.69%2,211,101
Apr 2, 202617.0217.7317.0217.7017.701.09%3,401,436
Apr 1, 202617.4717.7317.3917.5117.512.34%5,653,442
Mar 31, 202616.6017.2016.2517.1117.112.33%5,638,063
Mar 30, 202617.0517.0916.5716.7216.72-1.24%4,951,211
Mar 27, 202617.5317.6716.8216.9316.93-3.86%6,658,928
Mar 26, 202618.0418.1917.3217.6117.61-6.63%8,838,289
Mar 25, 202618.5018.9018.4118.8618.86-4,827,575
Mar 24, 202618.5519.0418.4818.8618.86-0.05%4,816,030
Mar 23, 202618.3119.0518.1618.8718.877.52%10,374,712
Mar 20, 202618.3618.7017.3917.5517.55-8.36%14,178,074
Mar 19, 202618.7019.2218.5219.1519.152.02%5,668,240
Mar 18, 202618.9919.1018.7018.7718.77-2.04%5,419,925
Mar 17, 202619.9520.0119.1419.1619.16-4.63%9,408,878
Mar 16, 202619.7320.3019.6420.0920.090.60%4,388,040
Mar 13, 202620.3020.4819.9719.9719.97-0.05%11,046,849
Mar 12, 202619.5920.4219.5919.9819.983.58%13,388,988
Mar 11, 202619.2719.5418.9519.2919.292.23%6,245,713
Mar 10, 202618.7119.2518.5218.8718.872.28%7,178,361
Mar 9, 202617.9218.8017.9118.4518.456.52%14,629,445
Mar 6, 202616.5217.4316.5017.3217.326.00%9,480,646
Mar 5, 202616.2716.6016.0116.3416.341.05%5,866,232
Mar 4, 202616.0416.3216.0216.1716.171.89%6,104,357