Canada Markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.07-2.06 (-5.26%)
At close: 04:00PM EDT
37.06 -0.01 (-0.03%)
After hours: 07:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202237.3538.3336.1637.0737.0729,617,530
Jun 27, 202239.4639.6338.3439.1339.1316,433,800
Jun 24, 202240.8641.4938.9040.7940.7925,301,200
Jun 23, 202239.2740.0138.4239.2439.2429,451,800
Jun 22, 202236.8237.3535.3636.8036.8020,164,500
Jun 21, 202235.0237.0234.7935.7535.7524,530,900
Jun 17, 202233.5034.0032.9333.1533.1522,364,500
Jun 16, 202231.0032.1630.8231.8031.809,058,400
Jun 15, 202232.5232.8031.5632.4932.4911,237,800
Jun 14, 202230.8432.7830.7032.2232.2215,859,500
Jun 13, 202229.7130.4028.2229.0529.0513,433,100
Jun 10, 202229.9031.1929.7929.9329.9311,273,400
Jun 09, 202228.2729.9928.2529.4929.497,898,400
Jun 08, 202230.1130.2929.3629.9629.9612,254,000
Jun 07, 202228.6730.0528.3229.7229.729,047,000
Jun 06, 202228.3130.0028.2229.0729.0715,817,000
Jun 03, 202225.5226.5225.5126.2126.214,874,600
Jun 02, 202225.6226.5724.7126.4126.419,150,900
Jun 01, 202225.4126.0424.9925.4625.467,849,500
May 31, 202225.5025.5124.5725.0725.0711,545,200
May 27, 202224.4924.5022.9024.2824.288,967,600
May 26, 202222.4324.3022.4324.1824.187,011,100
May 25, 202222.4422.7021.5922.4022.408,670,300
May 24, 202222.7722.8521.5221.7621.7610,523,200
May 23, 202223.3223.5122.5123.4723.476,681,900
May 20, 202224.7325.0023.0424.0024.0011,236,100
May 19, 202224.0924.4723.6123.9923.998,131,100
May 18, 202223.3524.5923.1823.4123.418,349,400
May 17, 202223.7124.4323.0523.7423.7410,972,800
May 16, 202222.1022.8521.8022.0222.027,885,000
May 13, 202221.8022.2221.3121.8221.8217,024,200
May 12, 202220.1021.4419.3420.1220.1214,153,000
May 11, 202221.0721.8320.0720.1320.1318,696,100
May 10, 202220.3121.3018.9019.6719.679,887,200
May 09, 202220.1520.3518.8318.9018.907,334,900
May 06, 202221.6821.8620.6920.9220.925,113,800
May 05, 202222.8323.3521.1621.6721.675,824,000
May 04, 202222.4523.6922.0923.5923.594,998,200
May 03, 202223.1023.5922.6522.9322.934,183,300
May 02, 202222.2223.5922.0723.3323.336,075,600
Apr 29, 202224.0824.4022.3722.4322.438,061,300
Apr 28, 202222.5022.7920.5022.1222.128,346,200
Apr 27, 202222.4623.0022.0922.1822.189,124,600
Apr 26, 202222.4422.5121.1521.1521.155,323,000
Apr 25, 202221.3522.4421.1222.3122.318,415,000
Apr 22, 202222.5723.3522.3122.3322.336,285,200
Apr 21, 202224.0024.2722.0522.4722.478,967,300
Apr 20, 202224.8124.8123.1723.4923.497,748,700
Apr 19, 202225.1625.5924.1425.3425.345,064,900
Apr 18, 202225.4025.9524.7025.6625.664,086,100
Apr 14, 202225.8026.4225.6025.7125.714,646,800
Apr 13, 202225.0926.4324.6326.0326.034,807,800
Apr 12, 202225.8425.8724.8124.9324.935,592,500
Apr 11, 202224.6925.5824.2225.2525.258,732,900
Apr 08, 202226.3926.5625.5625.8625.865,502,700
Apr 07, 202227.2828.0325.8326.3926.399,405,800
Apr 06, 202227.5927.8526.7427.5227.526,439,600
Apr 05, 202228.3728.6427.5627.8027.806,628,300
Apr 04, 202228.6829.6928.2428.6628.6611,092,800
Apr 01, 202227.3528.2226.5927.2427.2411,828,600
Mar 31, 202227.0027.2525.5725.8125.819,555,700
Mar 30, 202227.1028.2326.8827.1327.139,251,400
Mar 29, 202227.3027.6026.3026.6026.608,711,100
Mar 28, 202226.7727.3125.7526.4826.488,219,000
Mar 25, 202226.4527.1325.9126.4026.406,907,500
Mar 24, 202227.3427.9026.2127.8627.869,894,400
Mar 23, 202226.4928.3026.4027.2827.287,297,300
Mar 22, 202227.4027.7726.5327.3327.3311,153,000
Mar 21, 202227.1927.9225.6726.3326.3311,795,100
Mar 18, 202225.8028.9025.5228.1928.1918,296,100
Mar 17, 202225.0225.2623.7525.1025.1014,720,300
Mar 16, 202223.8026.5023.6126.0526.0538,067,800
Mar 15, 202217.9120.0816.8619.7519.7530,762,100
Mar 14, 202220.0520.3617.4517.6017.6041,534,200
Mar 11, 202226.8226.8321.9222.1722.1719,696,000
Mar 10, 202226.0726.5525.2325.9925.9910,703,500
Mar 09, 202225.8127.9125.4227.6327.6313,420,100
Mar 08, 202225.1925.1924.0424.2424.2412,101,400
Mar 07, 202227.2227.9225.6925.7025.708,421,500
Mar 04, 202227.4428.0126.6527.2327.237,710,700
Mar 03, 202230.6330.6427.5627.9027.909,776,300
Mar 02, 202230.8831.9529.5430.0930.099,556,700
Mar 01, 202230.3331.4529.8030.4230.429,110,100
Feb 28, 202227.8631.0027.8330.4530.4513,649,700
Feb 25, 202227.7228.1225.7527.8927.8910,040,600
Feb 24, 202225.3727.4225.0427.3627.3612,095,900
Feb 23, 202228.8029.2427.4627.6027.608,005,100
Feb 22, 202227.8828.6827.2627.6927.699,634,000
Feb 18, 202229.6329.8328.3828.5528.555,911,900
Feb 17, 202229.6830.3029.4229.6329.634,278,400
Feb 16, 202229.9330.2029.4429.7929.794,085,100
Feb 15, 202229.4930.2329.2230.1830.187,910,500
Feb 14, 202227.6928.8027.5128.4828.485,608,600
Feb 11, 202229.4229.7227.6928.1428.147,177,500
Feb 10, 202228.9329.9928.6129.3729.378,007,800
Feb 09, 202230.0230.5029.7430.1330.1311,363,500
Feb 08, 202228.3629.0528.0229.0029.004,994,000
Feb 07, 202227.6629.0327.5928.6328.637,263,500
Feb 04, 202227.0828.9627.0828.7028.708,114,400
Feb 03, 202226.8027.9026.5626.8326.835,977,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...