Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

20.95

-2.95

(-12.34%)

At close: 04:00PM EDT

21.03

+0.08

(+0.38%)

After hours:

07:59PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	23.87	24.02	20.68	20.95	20.95	25,616,800
Oct 05, 2022	24.65	24.98	23.50	23.90	23.90	7,187,500
Oct 04, 2022	24.39	25.43	24.31	24.60	24.60	6,633,500
Oct 03, 2022	23.31	23.97	22.82	23.46	23.46	5,965,500
Sept 30, 2022	22.54	23.58	22.20	23.01	23.01	5,964,400
Sept 29, 2022	24.05	24.26	22.80	23.37	23.37	7,719,000
Sept 28, 2022	24.67	25.60	24.33	24.90	24.90	9,842,400
Sept 27, 2022	26.63	27.00	25.54	25.72	25.72	9,713,200
Sept 26, 2022	25.20	27.10	25.10	26.39	26.39	15,885,100
Sept 23, 2022	23.89	25.10	23.67	25.00	25.00	13,273,600
Sept 22, 2022	24.41	25.40	24.17	24.23	24.23	18,113,000
Sept 21, 2022	24.32	24.69	22.90	23.10	23.10	9,474,800
Sept 20, 2022	25.50	25.74	25.07	25.34	25.34	5,202,900
Sept 19, 2022	23.85	25.30	23.74	25.23	25.23	7,162,700
Sept 16, 2022	25.05	25.05	23.70	24.09	24.09	12,023,500
Sept 15, 2022	26.07	26.76	25.68	25.81	25.81	5,210,000
Sept 14, 2022	26.85	27.03	25.90	26.67	26.67	8,536,100
Sept 13, 2022	25.44	28.07	25.25	26.80	26.80	17,044,600
Sept 12, 2022	26.72	26.80	25.25	26.06	26.06	9,696,300
Sept 09, 2022	26.76	27.23	26.23	26.33	26.33	7,966,300
Sept 08, 2022	26.06	26.57	25.36	26.03	26.03	7,942,400
Sept 07, 2022	26.31	27.13	26.16	26.66	26.66	5,818,300
Sept 06, 2022	26.48	27.08	26.00	26.44	26.44	7,401,100
Sept 02, 2022	27.31	27.36	26.26	26.58	26.58	9,102,600
Sept 01, 2022	27.68	28.38	27.19	27.90	27.90	10,380,600
Aug 31, 2022	29.26	29.57	28.39	28.77	28.77	6,819,700
Aug 30, 2022	29.25	29.39	28.23	28.80	28.80	6,311,700
Aug 29, 2022	30.00	30.55	29.06	29.11	29.11	5,205,400
Aug 26, 2022	31.84	32.15	30.21	30.30	30.30	7,572,100
Aug 25, 2022	30.76	31.64	29.92	31.07	31.07	8,934,700
Aug 24, 2022	28.78	30.09	28.37	29.70	29.70	4,824,500
Aug 23, 2022	30.36	30.36	28.85	29.36	29.36	8,124,800
Aug 22, 2022	30.00	31.53	29.83	30.85	30.85	8,401,800
Aug 19, 2022	30.80	30.80	29.71	29.94	29.94	5,593,700
Aug 18, 2022	30.51	31.06	30.10	30.84	30.84	5,272,800
Aug 17, 2022	31.20	31.66	30.75	30.91	30.91	5,617,900
Aug 16, 2022	31.83	31.87	30.51	31.09	31.09	8,327,900
Aug 15, 2022	30.83	33.86	29.91	32.56	32.56	16,365,300
Aug 12, 2022	31.47	32.60	31.23	32.49	32.49	6,376,400
Aug 11, 2022	32.09	33.45	31.72	32.71	32.71	9,750,900
Aug 10, 2022	31.58	31.66	30.42	31.52	31.52	6,548,800
Aug 09, 2022	32.17	32.45	30.24	30.87	30.87	13,990,800
Aug 08, 2022	34.11	34.14	32.94	33.20	33.20	6,218,800
Aug 05, 2022	33.70	33.95	32.58	33.63	33.63	4,959,600
Aug 04, 2022	34.23	35.17	34.02	34.32	34.32	5,063,200
Aug 03, 2022	34.19	34.19	32.48	33.98	33.98	8,528,800
Aug 02, 2022	33.36	35.76	32.91	34.12	34.12	11,491,600
Aug 01, 2022	33.70	35.98	33.06	34.10	34.10	17,492,100
Jul 29, 2022	31.94	32.98	31.67	32.84	32.84	8,333,000
Jul 28, 2022	33.26	33.55	32.04	32.93	32.93	8,253,100
Jul 27, 2022	33.56	33.71	32.66	33.68	33.68	8,279,900
Jul 26, 2022	34.70	35.43	33.26	33.55	33.55	8,325,000
Jul 25, 2022	33.80	34.65	33.50	34.60	34.60	6,761,600
Jul 22, 2022	36.02	36.07	33.78	34.36	34.36	13,479,100
Jul 21, 2022	35.35	36.86	35.16	36.58	36.58	7,551,100
Jul 20, 2022	36.21	37.35	35.51	35.88	35.88	15,037,300
Jul 19, 2022	39.16	39.30	35.66	37.31	37.31	22,809,000
Jul 18, 2022	38.86	40.88	37.53	39.16	39.16	17,600,300
Jul 15, 2022	38.13	38.57	37.13	38.45	38.45	8,348,600
Jul 14, 2022	38.28	38.85	37.55	38.18	38.18	9,462,100
Jul 13, 2022	36.29	38.54	36.20	38.03	38.03	9,651,300
Jul 12, 2022	36.59	37.68	36.31	36.99	36.99	8,661,100
Jul 11, 2022	37.63	38.02	36.83	37.33	37.33	9,218,500
Jul 08, 2022	38.72	39.55	37.96	38.90	38.90	9,818,500
Jul 07, 2022	39.20	40.70	38.60	39.28	39.28	19,519,100
Jul 06, 2022	39.31	39.70	37.10	38.60	38.60	10,731,100
Jul 05, 2022	38.04	40.44	37.72	40.00	40.00	18,059,900
Jul 01, 2022	38.30	38.99	36.32	37.70	37.70	14,354,400
Jun 30, 2022	38.88	39.50	37.53	38.31	38.31	14,675,000
Jun 29, 2022	36.27	38.42	36.15	38.08	38.08	17,898,900
Jun 28, 2022	37.35	38.33	36.16	37.07	37.07	29,630,600
Jun 27, 2022	39.46	39.63	38.34	39.13	39.13	16,433,800
Jun 24, 2022	40.86	41.49	38.90	40.79	40.79	25,338,300
Jun 23, 2022	39.27	40.01	38.42	39.24	39.24	29,451,800
Jun 22, 2022	36.82	37.35	35.36	36.80	36.80	20,164,500
Jun 21, 2022	35.02	37.02	34.79	35.75	35.75	24,530,900
Jun 17, 2022	33.50	34.00	32.93	33.15	33.15	22,398,600
Jun 16, 2022	31.00	32.16	30.82	31.80	31.80	9,058,400
Jun 15, 2022	32.52	32.80	31.56	32.49	32.49	11,237,800
Jun 14, 2022	30.84	32.78	30.70	32.22	32.22	15,859,500
Jun 13, 2022	29.71	30.40	28.22	29.05	29.05	13,433,100
Jun 10, 2022	29.90	31.19	29.79	29.93	29.93	11,273,400
Jun 09, 2022	28.27	29.99	28.25	29.49	29.49	7,898,400
Jun 08, 2022	30.11	30.29	29.36	29.96	29.96	12,254,000
Jun 07, 2022	28.67	30.05	28.32	29.72	29.72	9,047,000
Jun 06, 2022	28.31	30.00	28.22	29.07	29.07	15,817,000
Jun 03, 2022	25.52	26.52	25.51	26.21	26.21	4,875,900
Jun 02, 2022	25.62	26.57	24.71	26.41	26.41	9,150,900
Jun 01, 2022	25.41	26.04	24.99	25.46	25.46	7,849,500
May 31, 2022	25.50	25.51	24.57	25.07	25.07	11,545,200
May 27, 2022	24.49	24.50	22.90	24.28	24.28	8,967,600
May 26, 2022	22.43	24.30	22.43	24.18	24.18	7,011,100
May 25, 2022	22.44	22.70	21.59	22.40	22.40	8,670,300
May 24, 2022	22.77	22.85	21.52	21.76	21.76	10,523,200
May 23, 2022	23.32	23.51	22.51	23.47	23.47	6,681,900
May 20, 2022	24.73	25.00	23.04	24.00	24.00	11,236,100
May 19, 2022	24.09	24.47	23.61	23.99	23.99	8,131,100
May 18, 2022	23.35	24.59	23.18	23.41	23.41	8,349,400
May 17, 2022	23.71	24.43	23.05	23.74	23.74	10,972,800
May 16, 2022	22.10	22.85	21.80	22.02	22.02	7,885,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7279+0.0003(+0.04%)

CRUDE OIL88.47+0.02(+0.02%)

BTC-CAD27,349.58-574.96(-2.06%)

Li Auto Inc. (LI)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7279
+0.0003(+0.04%)

CRUDE OIL
88.47
+0.02(+0.02%)

BTC-CAD
27,349.58
-574.96(-2.06%)