XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

10.45

-0.05

(-0.48%)

At close: 04:00PM EST

10.37

-0.08

(-0.77%)

After hours:

06:42PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	10.21	10.50	10.11	10.45	10.45	9,580,703
Feb 03, 2023	10.77	11.26	10.42	10.50	10.50	15,509,200
Feb 02, 2023	11.25	11.55	10.91	11.05	11.05	20,385,300
Feb 01, 2023	10.96	11.30	10.60	11.13	11.13	20,500,400
Jan 31, 2023	10.20	10.82	10.08	10.64	10.64	21,769,400
Jan 30, 2023	10.32	10.42	9.87	10.02	10.02	19,064,600
Jan 27, 2023	10.16	11.31	10.06	10.69	10.69	27,900,800
Jan 26, 2023	10.45	10.46	9.97	10.24	10.24	16,775,400
Jan 25, 2023	9.55	9.85	9.38	9.77	9.77	10,482,100
Jan 24, 2023	10.67	10.67	9.68	9.69	9.69	14,729,600
Jan 23, 2023	9.62	10.67	9.60	10.10	10.10	28,341,600
Jan 20, 2023	9.21	9.88	9.03	9.40	9.40	20,171,900
Jan 19, 2023	9.12	9.32	8.85	8.95	8.95	15,296,000
Jan 18, 2023	9.45	9.61	9.06	9.11	9.11	18,357,200
Jan 17, 2023	9.53	9.59	9.11	9.36	9.36	24,980,400
Jan 13, 2023	9.63	10.08	9.63	9.99	9.99	14,763,800
Jan 12, 2023	9.86	10.17	9.55	10.11	10.11	19,037,800
Jan 11, 2023	9.88	10.03	9.54	10.01	10.01	22,349,500
Jan 10, 2023	10.38	10.41	9.85	10.09	10.09	22,326,000
Jan 09, 2023	10.29	10.48	9.90	9.91	9.91	24,729,500
Jan 06, 2023	10.52	10.58	9.85	10.11	10.11	40,978,800
Jan 05, 2023	11.12	12.09	11.06	11.90	11.90	21,958,400
Jan 04, 2023	10.57	11.97	10.31	11.56	11.56	31,419,600
Jan 03, 2023	10.63	10.97	9.73	10.18	10.18	27,129,700
Dec 30, 2022	9.73	10.09	9.66	9.94	9.94	11,666,800
Dec 29, 2022	9.75	10.05	9.54	9.88	9.88	15,350,100
Dec 28, 2022	9.72	9.97	9.24	9.39	9.39	16,766,700
Dec 27, 2022	9.89	9.93	9.46	9.80	9.80	18,615,300
Dec 23, 2022	10.71	10.75	10.00	10.06	10.06	15,949,500
Dec 22, 2022	11.18	11.25	10.29	10.83	10.83	20,323,700
Dec 21, 2022	9.99	11.33	9.91	11.30	11.30	26,714,500
Dec 20, 2022	9.25	10.30	9.23	10.19	10.19	26,627,200
Dec 19, 2022	10.40	10.40	9.36	9.66	9.66	28,675,600
Dec 16, 2022	10.55	11.15	10.30	10.30	10.30	25,982,800
Dec 15, 2022	10.69	10.85	10.04	10.13	10.13	22,494,200
Dec 14, 2022	10.22	10.43	9.93	10.19	10.19	21,640,300
Dec 13, 2022	11.01	11.39	10.12	10.31	10.31	25,946,800
Dec 12, 2022	10.29	10.58	10.04	10.47	10.47	20,614,900
Dec 09, 2022	11.44	11.49	10.93	10.94	10.94	28,229,900
Dec 08, 2022	11.65	12.05	11.08	11.82	11.82	36,408,100
Dec 07, 2022	11.02	11.08	10.35	11.00	11.00	34,072,500
Dec 06, 2022	11.55	12.36	11.26	11.69	11.69	50,168,400
Dec 05, 2022	12.96	13.10	10.88	11.34	11.34	67,357,500
Dec 02, 2022	10.08	12.88	10.08	11.45	11.45	94,894,900
Dec 01, 2022	10.08	10.22	9.67	9.97	9.97	45,221,700
Nov 30, 2022	8.54	10.95	8.53	10.81	10.81	173,509,600
Nov 29, 2022	7.28	7.62	7.19	7.34	7.34	34,914,000
Nov 28, 2022	6.90	7.31	6.88	6.89	6.89	18,284,100
Nov 25, 2022	7.04	7.09	6.82	7.07	7.07	11,975,600
Nov 23, 2022	7.19	7.49	7.16	7.31	7.31	22,787,400
Nov 22, 2022	7.08	7.18	6.93	7.03	7.03	20,911,600
Nov 21, 2022	7.54	7.54	7.10	7.32	7.32	25,768,000
Nov 18, 2022	7.89	8.22	7.62	7.76	7.76	26,596,900
Nov 17, 2022	8.01	8.05	7.53	8.00	8.00	47,052,300
Nov 16, 2022	8.67	8.80	7.83	8.03	8.03	41,186,200
Nov 15, 2022	9.39	9.55	8.76	9.02	9.02	54,165,600
Nov 14, 2022	9.04	9.16	8.25	8.64	8.64	56,424,500
Nov 11, 2022	7.46	8.60	7.20	8.49	8.49	63,424,700
Nov 10, 2022	7.45	7.50	6.95	7.04	7.04	37,479,000
Nov 09, 2022	7.22	7.31	6.63	6.67	6.67	27,736,800
Nov 08, 2022	7.71	7.96	7.38	7.82	7.82	23,536,100
Nov 07, 2022	8.32	8.87	7.72	7.91	7.91	48,472,800
Nov 04, 2022	8.03	8.24	7.65	7.88	7.88	60,282,200
Nov 03, 2022	6.44	6.99	6.40	6.86	6.86	23,702,300
Nov 02, 2022	6.50	6.97	6.18	6.60	6.60	49,040,500
Nov 01, 2022	6.92	6.96	6.33	6.41	6.41	39,135,600
Oct 31, 2022	6.56	6.85	6.47	6.62	6.62	27,737,800
Oct 28, 2022	6.67	6.89	6.50	6.89	6.89	38,054,200
Oct 27, 2022	7.83	7.88	7.28	7.36	7.36	30,790,800
Oct 26, 2022	7.87	8.52	7.84	8.19	8.19	34,677,700
Oct 25, 2022	7.35	7.99	7.27	7.94	7.94	33,409,400
Oct 24, 2022	7.25	7.27	6.25	7.16	7.16	60,411,400
Oct 21, 2022	7.80	8.21	7.61	8.13	8.13	21,934,400
Oct 20, 2022	7.77	8.23	7.74	7.94	7.94	31,671,400
Oct 19, 2022	8.11	8.12	7.51	7.67	7.67	34,163,300
Oct 18, 2022	9.06	9.24	8.51	8.60	8.60	19,094,500
Oct 17, 2022	8.72	8.84	8.46	8.62	8.62	16,314,500
Oct 14, 2022	9.21	9.34	8.15	8.38	8.38	31,221,400
Oct 13, 2022	8.90	9.30	8.52	9.13	9.13	25,180,500
Oct 12, 2022	9.65	10.18	9.36	9.55	9.55	22,799,000
Oct 11, 2022	9.47	10.06	9.19	9.41	9.41	30,129,500
Oct 10, 2022	9.65	9.73	9.35	9.54	9.54	22,884,000
Oct 07, 2022	10.30	10.44	9.86	9.89	9.89	22,676,900
Oct 06, 2022	10.99	11.19	10.40	10.56	10.56	22,461,900
Oct 05, 2022	11.53	11.55	10.67	10.99	10.99	38,984,800
Oct 04, 2022	12.15	12.38	11.81	11.98	11.98	22,802,700
Oct 03, 2022	11.87	11.93	11.42	11.73	11.73	22,300,300
Sep 30, 2022	11.39	12.28	11.32	11.95	11.95	21,193,100
Sep 29, 2022	12.55	12.85	11.85	12.11	12.11	33,044,800
Sep 28, 2022	13.05	13.42	12.69	13.33	13.33	31,799,400
Sep 27, 2022	14.58	14.80	13.58	13.71	13.71	21,160,800
Sep 26, 2022	14.28	14.83	14.07	14.37	14.37	27,891,300
Sep 23, 2022	13.09	13.89	12.86	13.71	13.71	28,279,600
Sep 22, 2022	13.73	14.60	13.40	13.74	13.74	23,489,400
Sep 21, 2022	15.46	15.49	13.92	14.09	14.09	41,645,500
Sep 20, 2022	15.77	16.44	15.44	15.93	15.93	15,856,000
Sep 19, 2022	14.30	15.73	14.29	15.64	15.64	18,193,100
Sep 16, 2022	15.23	15.30	14.50	14.56	14.56	26,605,200
Sep 15, 2022	15.67	16.20	15.40	15.51	15.51	15,506,300
Sep 14, 2022	15.90	16.24	15.47	16.02	16.02	16,809,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,111.08-25.40(-0.61%)

Dow 3033,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

Russell 20001,957.72-27.82(-1.40%)

Crude Oil74.43+0.32(+0.43%)

Gold1,880.60+1.10(+0.06%)

XPeng Inc. (XPEV)

S&P 500
4,111.08
-25.40(-0.61%)

Dow 30
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

Russell 2000
1,957.72
-27.82(-1.40%)

Crude Oil
74.43
+0.32(+0.43%)

Gold
1,880.60
+1.10(+0.06%)