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

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.61+0.81 (+1.85%)
At close: 04:00PM EST
44.22 -0.39 (-0.87%)
After hours: 07:07PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202245.0047.1044.4444.6144.618,365,477
Jan 19, 202247.3047.7043.8043.8043.809,921,400
Jan 18, 202247.9749.0247.1547.3247.327,257,000
Jan 14, 202247.9949.7247.2849.6949.6912,053,100
Jan 13, 202247.9949.3047.2847.5247.5211,268,300
Jan 12, 202246.9048.4846.3648.3848.3811,799,000
Jan 11, 202242.8845.8642.7545.7645.767,588,200
Jan 10, 202244.4344.4340.4342.6342.6312,708,400
Jan 07, 202246.7248.0044.1845.0545.0510,036,700
Jan 06, 202246.2247.5645.2646.6646.666,973,000
Jan 05, 202246.3647.9745.9846.1146.1110,182,500
Jan 04, 202249.7849.9546.0747.6047.6010,009,600
Jan 03, 202251.1251.5048.0550.2750.2710,873,300
Dec 31, 202148.4351.1448.3750.3350.339,809,800
Dec 30, 202144.1649.6344.0148.9048.9011,373,200
Dec 29, 202145.2545.4942.7144.4744.477,476,500
Dec 28, 202145.8746.4044.7645.3945.394,549,700
Dec 27, 202145.7646.8345.2046.0746.075,343,600
Dec 23, 202145.3046.3244.5946.0946.094,684,500
Dec 22, 202142.8145.8542.6245.7445.748,621,100
Dec 21, 202140.6643.8540.6543.7743.7712,240,600
Dec 20, 202140.3040.7938.4239.4439.4410,533,100
Dec 17, 202141.1842.5940.1341.7641.768,416,200
Dec 16, 202143.9344.1941.8042.2742.277,746,700
Dec 15, 202143.8044.0840.6343.1843.1813,774,000
Dec 14, 202143.8144.8943.1944.4744.479,067,000
Dec 13, 202145.8147.3045.1945.3245.328,210,700
Dec 10, 202145.8047.1845.3446.8346.836,567,200
Dec 09, 202147.5148.2545.5146.1346.138,557,800
Dec 08, 202148.0048.3646.1447.8847.887,994,900
Dec 07, 202147.7648.3746.0647.4047.4012,192,900
Dec 06, 202144.5046.4941.1546.2846.2819,762,200
Dec 03, 202147.0548.2542.7843.8043.8029,036,300
Dec 02, 202152.5053.9244.8148.2948.2924,915,200
Dec 01, 202156.0856.4550.8051.1451.1420,740,500
Nov 30, 202151.2055.4051.2055.0055.0022,751,300
Nov 29, 202153.0154.0050.6151.3651.3615,403,700
Nov 26, 202151.6352.8450.1651.1151.1111,333,600
Nov 24, 202151.3054.9950.2854.3754.3726,702,700
Nov 23, 202149.0054.0047.5051.3051.3036,340,000
Nov 22, 202147.8750.0047.1147.3947.3914,876,300
Nov 19, 202147.4648.3246.3546.8946.897,686,200
Nov 18, 202148.0748.6545.8847.2747.279,414,900
Nov 17, 202150.0050.0047.8448.3048.308,941,500
Nov 16, 202148.4050.1047.7350.0050.0013,366,500
Nov 15, 202148.5349.0446.8847.5047.506,449,500
Nov 12, 202149.0050.4047.6648.5348.5316,603,400
Nov 11, 202145.7047.9545.0147.5847.588,959,800
Nov 10, 202144.3845.7443.8344.3344.337,692,600
Nov 09, 202146.9347.0044.1344.3044.309,595,600
Nov 08, 202145.4148.1745.0547.1147.118,396,600
Nov 05, 202148.0748.0845.7646.3946.399,614,800
Nov 04, 202148.0048.8447.2247.8447.8411,693,000
Nov 03, 202146.5046.8545.7546.6446.645,303,800
Nov 02, 202147.2048.3045.6746.9046.908,759,700
Nov 01, 202148.7049.5546.8047.8747.8720,155,000
Oct 29, 202146.0046.8545.6546.6346.636,551,500
Oct 28, 202147.2347.8445.2246.2446.249,398,300
Oct 27, 202146.4148.0745.7745.9045.9011,521,300
Oct 26, 202147.3949.4944.5845.3445.3419,877,500
Oct 25, 202144.7548.4244.2448.0948.0928,325,800
Oct 22, 202143.6444.5042.8943.1443.147,525,400
Oct 21, 202142.4943.8942.2843.5043.505,511,200
Oct 20, 202142.8043.2942.1142.9442.945,703,200
Oct 19, 202143.7544.5842.9243.1543.158,055,000
Oct 18, 202142.2243.8541.6143.2143.219,186,200
Oct 15, 202140.4243.0040.2342.7942.7917,162,300
Oct 14, 202139.1140.2038.8339.3939.395,407,700
Oct 13, 202138.1540.0037.8839.8939.899,307,200
Oct 12, 202137.7538.3937.2037.7137.715,082,500
Oct 11, 202138.0038.4337.3537.4237.424,319,000
Oct 08, 202138.4038.4837.3437.6637.664,616,900
Oct 07, 202136.9038.8836.8438.2638.2612,748,700
Oct 06, 202134.8536.1234.7235.7535.755,469,600
Oct 05, 202134.2635.7434.2635.5235.525,425,300
Oct 04, 202135.1835.2033.5234.1134.116,557,200
Oct 01, 202136.7536.7635.0835.4635.467,770,600
Sep 30, 202135.0336.1134.8235.5435.546,461,500
Sep 29, 202134.5835.8134.3134.5534.557,095,500
Sep 28, 202136.0736.2534.5834.6734.675,914,100
Sep 27, 202135.1836.3034.3936.1236.129,133,300
Sep 24, 202136.4736.8635.2435.3435.345,852,200
Sep 23, 202137.0037.1235.9236.8136.818,485,700
Sep 22, 202137.0037.5336.6036.9536.955,501,200
Sep 21, 202137.0037.3136.4836.7436.746,686,400
Sep 20, 202137.5037.7136.0136.5936.598,088,500
Sep 17, 202137.9939.1237.7039.0139.0111,148,000
Sep 16, 202137.4038.0136.9537.5937.595,948,300
Sep 15, 202138.4438.6536.7338.1038.1012,015,900
Sep 14, 202138.3039.4038.0338.4438.445,594,400
Sep 13, 202138.8938.9537.2538.3338.336,863,100
Sep 10, 202139.6740.6538.4438.5438.547,469,200
Sep 09, 202139.1439.7438.0539.3739.375,636,800
Sep 08, 202140.7040.9538.7439.2639.2613,391,800
Sep 07, 202140.2142.5040.1841.7741.7713,189,800
Sep 03, 202140.5840.6239.3639.7539.755,984,600
Sep 02, 202141.1241.6440.5240.7940.796,842,500
Sep 01, 202141.1042.0440.4840.7840.7811,686,400
Aug 31, 202140.5542.5040.4242.5042.5011,999,200
Aug 30, 202140.4540.8539.0240.7540.756,740,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement