Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,482.73
-50.03(-1.10%)
Dow 30
34,715.39
-313.26(-0.89%)
Nasdaq
14,154.02
-186.23(-1.30%)
Russell 2000
2,024.04
-38.75(-1.88%)
Crude Oil
86.29
-0.61(-0.70%)
Gold
1,839.50
-3.10(-0.17%)

Advertisement

Advertisement

Advertisement

Advertisement

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2022	45.00	47.10	44.44	44.61	44.61	8,365,477
Jan 19, 2022	47.30	47.70	43.80	43.80	43.80	9,921,400
Jan 18, 2022	47.97	49.02	47.15	47.32	47.32	7,257,000
Jan 14, 2022	47.99	49.72	47.28	49.69	49.69	12,053,100
Jan 13, 2022	47.99	49.30	47.28	47.52	47.52	11,268,300
Jan 12, 2022	46.90	48.48	46.36	48.38	48.38	11,799,000
Jan 11, 2022	42.88	45.86	42.75	45.76	45.76	7,588,200
Jan 10, 2022	44.43	44.43	40.43	42.63	42.63	12,708,400
Jan 07, 2022	46.72	48.00	44.18	45.05	45.05	10,036,700
Jan 06, 2022	46.22	47.56	45.26	46.66	46.66	6,973,000
Jan 05, 2022	46.36	47.97	45.98	46.11	46.11	10,182,500
Jan 04, 2022	49.78	49.95	46.07	47.60	47.60	10,009,600
Jan 03, 2022	51.12	51.50	48.05	50.27	50.27	10,873,300
Dec 31, 2021	48.43	51.14	48.37	50.33	50.33	9,809,800
Dec 30, 2021	44.16	49.63	44.01	48.90	48.90	11,373,200
Dec 29, 2021	45.25	45.49	42.71	44.47	44.47	7,476,500
Dec 28, 2021	45.87	46.40	44.76	45.39	45.39	4,549,700
Dec 27, 2021	45.76	46.83	45.20	46.07	46.07	5,343,600
Dec 23, 2021	45.30	46.32	44.59	46.09	46.09	4,684,500
Dec 22, 2021	42.81	45.85	42.62	45.74	45.74	8,621,100
Dec 21, 2021	40.66	43.85	40.65	43.77	43.77	12,240,600
Dec 20, 2021	40.30	40.79	38.42	39.44	39.44	10,533,100
Dec 17, 2021	41.18	42.59	40.13	41.76	41.76	8,416,200
Dec 16, 2021	43.93	44.19	41.80	42.27	42.27	7,746,700
Dec 15, 2021	43.80	44.08	40.63	43.18	43.18	13,774,000
Dec 14, 2021	43.81	44.89	43.19	44.47	44.47	9,067,000
Dec 13, 2021	45.81	47.30	45.19	45.32	45.32	8,210,700
Dec 10, 2021	45.80	47.18	45.34	46.83	46.83	6,567,200
Dec 09, 2021	47.51	48.25	45.51	46.13	46.13	8,557,800
Dec 08, 2021	48.00	48.36	46.14	47.88	47.88	7,994,900
Dec 07, 2021	47.76	48.37	46.06	47.40	47.40	12,192,900
Dec 06, 2021	44.50	46.49	41.15	46.28	46.28	19,762,200
Dec 03, 2021	47.05	48.25	42.78	43.80	43.80	29,036,300
Dec 02, 2021	52.50	53.92	44.81	48.29	48.29	24,915,200
Dec 01, 2021	56.08	56.45	50.80	51.14	51.14	20,740,500
Nov 30, 2021	51.20	55.40	51.20	55.00	55.00	22,751,300
Nov 29, 2021	53.01	54.00	50.61	51.36	51.36	15,403,700
Nov 26, 2021	51.63	52.84	50.16	51.11	51.11	11,333,600
Nov 24, 2021	51.30	54.99	50.28	54.37	54.37	26,702,700
Nov 23, 2021	49.00	54.00	47.50	51.30	51.30	36,340,000
Nov 22, 2021	47.87	50.00	47.11	47.39	47.39	14,876,300
Nov 19, 2021	47.46	48.32	46.35	46.89	46.89	7,686,200
Nov 18, 2021	48.07	48.65	45.88	47.27	47.27	9,414,900
Nov 17, 2021	50.00	50.00	47.84	48.30	48.30	8,941,500
Nov 16, 2021	48.40	50.10	47.73	50.00	50.00	13,366,500
Nov 15, 2021	48.53	49.04	46.88	47.50	47.50	6,449,500
Nov 12, 2021	49.00	50.40	47.66	48.53	48.53	16,603,400
Nov 11, 2021	45.70	47.95	45.01	47.58	47.58	8,959,800
Nov 10, 2021	44.38	45.74	43.83	44.33	44.33	7,692,600
Nov 09, 2021	46.93	47.00	44.13	44.30	44.30	9,595,600
Nov 08, 2021	45.41	48.17	45.05	47.11	47.11	8,396,600
Nov 05, 2021	48.07	48.08	45.76	46.39	46.39	9,614,800
Nov 04, 2021	48.00	48.84	47.22	47.84	47.84	11,693,000
Nov 03, 2021	46.50	46.85	45.75	46.64	46.64	5,303,800
Nov 02, 2021	47.20	48.30	45.67	46.90	46.90	8,759,700
Nov 01, 2021	48.70	49.55	46.80	47.87	47.87	20,155,000
Oct 29, 2021	46.00	46.85	45.65	46.63	46.63	6,551,500
Oct 28, 2021	47.23	47.84	45.22	46.24	46.24	9,398,300
Oct 27, 2021	46.41	48.07	45.77	45.90	45.90	11,521,300
Oct 26, 2021	47.39	49.49	44.58	45.34	45.34	19,877,500
Oct 25, 2021	44.75	48.42	44.24	48.09	48.09	28,325,800
Oct 22, 2021	43.64	44.50	42.89	43.14	43.14	7,525,400
Oct 21, 2021	42.49	43.89	42.28	43.50	43.50	5,511,200
Oct 20, 2021	42.80	43.29	42.11	42.94	42.94	5,703,200
Oct 19, 2021	43.75	44.58	42.92	43.15	43.15	8,055,000
Oct 18, 2021	42.22	43.85	41.61	43.21	43.21	9,186,200
Oct 15, 2021	40.42	43.00	40.23	42.79	42.79	17,162,300
Oct 14, 2021	39.11	40.20	38.83	39.39	39.39	5,407,700
Oct 13, 2021	38.15	40.00	37.88	39.89	39.89	9,307,200
Oct 12, 2021	37.75	38.39	37.20	37.71	37.71	5,082,500
Oct 11, 2021	38.00	38.43	37.35	37.42	37.42	4,319,000
Oct 08, 2021	38.40	38.48	37.34	37.66	37.66	4,616,900
Oct 07, 2021	36.90	38.88	36.84	38.26	38.26	12,748,700
Oct 06, 2021	34.85	36.12	34.72	35.75	35.75	5,469,600
Oct 05, 2021	34.26	35.74	34.26	35.52	35.52	5,425,300
Oct 04, 2021	35.18	35.20	33.52	34.11	34.11	6,557,200
Oct 01, 2021	36.75	36.76	35.08	35.46	35.46	7,770,600
Sep 30, 2021	35.03	36.11	34.82	35.54	35.54	6,461,500
Sep 29, 2021	34.58	35.81	34.31	34.55	34.55	7,095,500
Sep 28, 2021	36.07	36.25	34.58	34.67	34.67	5,914,100
Sep 27, 2021	35.18	36.30	34.39	36.12	36.12	9,133,300
Sep 24, 2021	36.47	36.86	35.24	35.34	35.34	5,852,200
Sep 23, 2021	37.00	37.12	35.92	36.81	36.81	8,485,700
Sep 22, 2021	37.00	37.53	36.60	36.95	36.95	5,501,200
Sep 21, 2021	37.00	37.31	36.48	36.74	36.74	6,686,400
Sep 20, 2021	37.50	37.71	36.01	36.59	36.59	8,088,500
Sep 17, 2021	37.99	39.12	37.70	39.01	39.01	11,148,000
Sep 16, 2021	37.40	38.01	36.95	37.59	37.59	5,948,300
Sep 15, 2021	38.44	38.65	36.73	38.10	38.10	12,015,900
Sep 14, 2021	38.30	39.40	38.03	38.44	38.44	5,594,400
Sep 13, 2021	38.89	38.95	37.25	38.33	38.33	6,863,100
Sep 10, 2021	39.67	40.65	38.44	38.54	38.54	7,469,200
Sep 09, 2021	39.14	39.74	38.05	39.37	39.37	5,636,800
Sep 08, 2021	40.70	40.95	38.74	39.26	39.26	13,391,800
Sep 07, 2021	40.21	42.50	40.18	41.77	41.77	13,189,800
Sep 03, 2021	40.58	40.62	39.36	39.75	39.75	5,984,600
Sep 02, 2021	41.12	41.64	40.52	40.79	40.79	6,842,500
Sep 01, 2021	41.10	42.04	40.48	40.78	40.78	11,686,400
Aug 31, 2021	40.55	42.50	40.42	42.50	42.50	11,999,200
Aug 30, 2021	40.45	40.85	39.02	40.75	40.75	6,740,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement