Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
10.45-0.05 (-0.48%)
At close: 04:00PM EST
10.37 -0.08 (-0.77%)
After hours: 06:42PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202310.2110.5010.1110.4510.459,580,703
Feb 03, 202310.7711.2610.4210.5010.5015,509,200
Feb 02, 202311.2511.5510.9111.0511.0520,385,300
Feb 01, 202310.9611.3010.6011.1311.1320,500,400
Jan 31, 202310.2010.8210.0810.6410.6421,769,400
Jan 30, 202310.3210.429.8710.0210.0219,064,600
Jan 27, 202310.1611.3110.0610.6910.6927,900,800
Jan 26, 202310.4510.469.9710.2410.2416,775,400
Jan 25, 20239.559.859.389.779.7710,482,100
Jan 24, 202310.6710.679.689.699.6914,729,600
Jan 23, 20239.6210.679.6010.1010.1028,341,600
Jan 20, 20239.219.889.039.409.4020,171,900
Jan 19, 20239.129.328.858.958.9515,296,000
Jan 18, 20239.459.619.069.119.1118,357,200
Jan 17, 20239.539.599.119.369.3624,980,400
Jan 13, 20239.6310.089.639.999.9914,763,800
Jan 12, 20239.8610.179.5510.1110.1119,037,800
Jan 11, 20239.8810.039.5410.0110.0122,349,500
Jan 10, 202310.3810.419.8510.0910.0922,326,000
Jan 09, 202310.2910.489.909.919.9124,729,500
Jan 06, 202310.5210.589.8510.1110.1140,978,800
Jan 05, 202311.1212.0911.0611.9011.9021,958,400
Jan 04, 202310.5711.9710.3111.5611.5631,419,600
Jan 03, 202310.6310.979.7310.1810.1827,129,700
Dec 30, 20229.7310.099.669.949.9411,666,800
Dec 29, 20229.7510.059.549.889.8815,350,100
Dec 28, 20229.729.979.249.399.3916,766,700
Dec 27, 20229.899.939.469.809.8018,615,300
Dec 23, 202210.7110.7510.0010.0610.0615,949,500
Dec 22, 202211.1811.2510.2910.8310.8320,323,700
Dec 21, 20229.9911.339.9111.3011.3026,714,500
Dec 20, 20229.2510.309.2310.1910.1926,627,200
Dec 19, 202210.4010.409.369.669.6628,675,600
Dec 16, 202210.5511.1510.3010.3010.3025,982,800
Dec 15, 202210.6910.8510.0410.1310.1322,494,200
Dec 14, 202210.2210.439.9310.1910.1921,640,300
Dec 13, 202211.0111.3910.1210.3110.3125,946,800
Dec 12, 202210.2910.5810.0410.4710.4720,614,900
Dec 09, 202211.4411.4910.9310.9410.9428,229,900
Dec 08, 202211.6512.0511.0811.8211.8236,408,100
Dec 07, 202211.0211.0810.3511.0011.0034,072,500
Dec 06, 202211.5512.3611.2611.6911.6950,168,400
Dec 05, 202212.9613.1010.8811.3411.3467,357,500
Dec 02, 202210.0812.8810.0811.4511.4594,894,900
Dec 01, 202210.0810.229.679.979.9745,221,700
Nov 30, 20228.5410.958.5310.8110.81173,509,600
Nov 29, 20227.287.627.197.347.3434,914,000
Nov 28, 20226.907.316.886.896.8918,284,100
Nov 25, 20227.047.096.827.077.0711,975,600
Nov 23, 20227.197.497.167.317.3122,787,400
Nov 22, 20227.087.186.937.037.0320,911,600
Nov 21, 20227.547.547.107.327.3225,768,000
Nov 18, 20227.898.227.627.767.7626,596,900
Nov 17, 20228.018.057.538.008.0047,052,300
Nov 16, 20228.678.807.838.038.0341,186,200
Nov 15, 20229.399.558.769.029.0254,165,600
Nov 14, 20229.049.168.258.648.6456,424,500
Nov 11, 20227.468.607.208.498.4963,424,700
Nov 10, 20227.457.506.957.047.0437,479,000
Nov 09, 20227.227.316.636.676.6727,736,800
Nov 08, 20227.717.967.387.827.8223,536,100
Nov 07, 20228.328.877.727.917.9148,472,800
Nov 04, 20228.038.247.657.887.8860,282,200
Nov 03, 20226.446.996.406.866.8623,702,300
Nov 02, 20226.506.976.186.606.6049,040,500
Nov 01, 20226.926.966.336.416.4139,135,600
Oct 31, 20226.566.856.476.626.6227,737,800
Oct 28, 20226.676.896.506.896.8938,054,200
Oct 27, 20227.837.887.287.367.3630,790,800
Oct 26, 20227.878.527.848.198.1934,677,700
Oct 25, 20227.357.997.277.947.9433,409,400
Oct 24, 20227.257.276.257.167.1660,411,400
Oct 21, 20227.808.217.618.138.1321,934,400
Oct 20, 20227.778.237.747.947.9431,671,400
Oct 19, 20228.118.127.517.677.6734,163,300
Oct 18, 20229.069.248.518.608.6019,094,500
Oct 17, 20228.728.848.468.628.6216,314,500
Oct 14, 20229.219.348.158.388.3831,221,400
Oct 13, 20228.909.308.529.139.1325,180,500
Oct 12, 20229.6510.189.369.559.5522,799,000
Oct 11, 20229.4710.069.199.419.4130,129,500
Oct 10, 20229.659.739.359.549.5422,884,000
Oct 07, 202210.3010.449.869.899.8922,676,900
Oct 06, 202210.9911.1910.4010.5610.5622,461,900
Oct 05, 202211.5311.5510.6710.9910.9938,984,800
Oct 04, 202212.1512.3811.8111.9811.9822,802,700
Oct 03, 202211.8711.9311.4211.7311.7322,300,300
Sep 30, 202211.3912.2811.3211.9511.9521,193,100
Sep 29, 202212.5512.8511.8512.1112.1133,044,800
Sep 28, 202213.0513.4212.6913.3313.3331,799,400
Sep 27, 202214.5814.8013.5813.7113.7121,160,800
Sep 26, 202214.2814.8314.0714.3714.3727,891,300
Sep 23, 202213.0913.8912.8613.7113.7128,279,600
Sep 22, 202213.7314.6013.4013.7413.7423,489,400
Sep 21, 202215.4615.4913.9214.0914.0941,645,500
Sep 20, 202215.7716.4415.4415.9315.9315,856,000
Sep 19, 202214.3015.7314.2915.6415.6418,193,100
Sep 16, 202215.2315.3014.5014.5614.5626,605,200
Sep 15, 202215.6716.2015.4015.5115.5115,506,300
Sep 14, 202215.9016.2415.4716.0216.0216,809,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement