Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.31-0.55 (-2.92%)
At close: 04:00PM EDT
18.37 +0.06 (+0.33%)
After hours: 07:57PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202418.7718.8418.2418.3118.313,845,000
Sept 05, 202418.8919.0518.7418.8618.864,840,500
Sept 04, 202418.9919.1218.6118.7718.775,034,500
Sept 03, 202418.9519.1818.6119.0019.005,447,400
Aug 30, 202420.2220.2319.3819.4619.469,227,300
Aug 29, 202418.6819.7018.3919.6919.6913,350,900
Aug 28, 202419.9720.0717.4417.8017.8033,596,100
Aug 27, 202421.3021.6020.8321.2221.227,189,400
Aug 26, 202420.5521.0420.4520.7320.737,746,200
Aug 23, 202421.3421.6221.1121.2221.224,917,200
Aug 22, 202421.1421.4921.1221.3521.354,515,000
Aug 21, 202420.5521.1420.5421.1321.135,463,500
Aug 20, 202420.9521.0820.2520.3120.316,886,800
Aug 19, 202420.9721.5820.8421.4721.479,651,700
Aug 16, 202419.5820.7419.4820.5320.538,882,300
Aug 15, 202419.0719.3719.0119.2019.204,287,800
Aug 14, 202419.3919.3918.6918.8018.805,888,500
Aug 13, 202419.4719.6719.1419.3919.395,970,600
Aug 12, 202419.8819.8819.3819.5119.512,532,600
Aug 09, 202419.9820.1619.8719.8919.893,394,100
Aug 08, 202419.1919.8818.8119.7319.735,927,200
Aug 07, 202419.0419.4419.0419.2319.234,420,800
Aug 06, 202418.8719.1818.8418.9418.944,202,500
Aug 05, 202418.1519.1318.1318.8618.865,622,600
Aug 02, 202419.0319.2718.7619.2019.204,253,200
Aug 01, 202419.9320.3719.2419.3719.376,589,700
Jul 31, 202419.4019.9219.3719.7419.747,072,000
Jul 30, 202418.9619.1118.7218.7818.784,387,300
Jul 29, 202419.0119.3618.7919.2919.296,058,700
Jul 26, 202419.2519.2718.8719.1419.143,003,400
Jul 25, 202419.1719.3019.0019.2019.205,252,100
Jul 24, 202419.0019.1118.6418.8418.847,725,800
Jul 23, 202419.9419.9819.6419.7519.756,338,600
Jul 22, 202420.2620.6020.0720.4620.465,077,700
Jul 19, 202419.8919.8919.4019.6419.644,806,600
Jul 18, 202420.4220.7120.0620.1020.104,772,900
Jul 17, 202420.6120.7519.9820.3120.315,651,000
Jul 16, 202420.1021.1520.0620.9020.908,308,000
Jul 15, 202420.6820.8320.1720.6020.607,378,900
Jul 12, 202421.4621.9621.2821.2821.2816,399,600
Jul 11, 202421.3421.5821.1121.4421.448,619,000
Jul 10, 202419.9520.9519.8920.7320.738,478,600
Jul 09, 202420.2020.3019.9020.1220.126,076,000
Jul 08, 202420.0820.3219.4620.1920.197,475,900
Jul 05, 202420.1020.5220.0020.4620.467,253,600
Jul 03, 202420.2221.3020.2220.7220.729,801,000
Jul 02, 202419.1719.5619.0519.4519.456,259,800
Jul 01, 202418.6019.2818.5019.0819.087,309,800
Jun 28, 202418.0518.1817.7617.8817.884,724,700
Jun 27, 202418.5418.5818.2318.3418.343,925,200
Jun 26, 202418.6918.9618.5018.9218.926,368,000
Jun 25, 202418.1418.5518.1118.5418.544,981,000
Jun 24, 202418.0518.6618.0218.5218.524,211,500
Jun 21, 202418.0018.0117.7517.8717.873,637,800
Jun 20, 202418.1118.3617.7818.0318.037,242,100
Jun 18, 202418.2218.6217.9818.3518.354,657,700
Jun 17, 202418.7118.7618.0218.4418.446,568,200
Jun 14, 202419.0019.1018.7618.8018.806,501,300
Jun 13, 202419.2019.8619.1219.4419.447,792,000
Jun 12, 202419.0019.2018.6818.9718.976,540,800
Jun 11, 202419.4619.5218.8219.0819.085,669,600
Jun 10, 202419.9019.9619.4319.4619.465,493,100
Jun 07, 202420.1520.4319.9220.0820.086,673,100
Jun 06, 202419.9420.0419.7619.8319.834,804,800
Jun 05, 202420.1820.4219.9520.1120.115,936,500
Jun 04, 202420.2320.3419.9620.0420.043,989,600
Jun 03, 202421.0721.1620.1220.4420.445,835,900
May 31, 202420.3120.6320.0620.2520.254,463,000
May 30, 202420.1020.9720.0320.7520.756,113,700
May 29, 202420.1520.2920.0220.1620.163,991,600
May 28, 202420.5320.9520.1520.3820.387,278,900
May 24, 202420.0120.6320.0120.3120.318,589,900
May 23, 202420.1820.4019.3819.5819.5813,426,200
May 22, 202421.0721.3620.6820.7720.779,810,800
May 21, 202421.1121.3020.6020.9620.9619,204,500
May 20, 202422.7222.7220.7821.7121.7136,058,100
May 17, 202424.9225.4924.6024.8924.898,138,700
May 16, 202425.3325.3624.9525.1925.197,410,400
May 15, 202426.7826.8125.4125.9225.927,007,800
May 14, 202426.2526.6926.0426.4026.406,655,900
May 13, 202426.9527.7526.8927.0027.006,233,500
May 10, 202427.0627.3926.4126.6926.695,230,200
May 09, 202427.5927.7326.9327.3027.306,189,200
May 08, 202426.6027.0726.0127.0327.0312,610,200
May 07, 202428.9529.0328.0428.2328.238,140,300
May 06, 202429.8829.9528.9529.2029.2013,230,200
May 03, 202428.6528.7427.4628.0028.009,706,500
May 02, 202427.9829.3627.9628.9828.9817,457,100
May 01, 202425.9126.6725.7526.3526.355,923,400
Apr 30, 202426.6027.0026.1626.2826.285,672,900
Apr 29, 202426.1526.9725.9126.9526.9511,581,300
Apr 26, 202425.4125.7324.6425.0425.0412,985,000
Apr 25, 202423.1723.5623.0423.4723.476,875,600
Apr 24, 202424.7424.8023.8023.8723.8710,039,200
Apr 23, 202425.1225.6324.7824.8124.8110,016,900
Apr 22, 202424.3325.1624.1224.9124.9113,861,200
Apr 19, 202427.3527.6726.2026.3826.3812,308,000
Apr 18, 202429.9130.3528.8229.1829.186,625,000
Apr 17, 202429.3229.5928.5828.7328.736,282,500
Apr 16, 202428.1028.7027.8528.4128.415,435,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...