Canada Markets close in 4 hrs 42 mins

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.87-0.04 (-0.15%)
As of 11:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202127.1727.5826.7426.8726.871,944,927
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202130.7931.1030.1030.2830.28832,530,000
Sep. 02, 202130.5831.7730.4731.2031.20840,520,000
Sep. 01, 202130.8931.6730.0930.4730.471,196,580,000
Aug. 31, 202129.2930.9329.1630.8630.861,016,340,000
Aug. 30, 202129.8729.9127.7229.0329.03939,580,000
Aug. 27, 202129.8229.8529.2329.3429.34564,740,000
Aug. 26, 202130.1430.9529.3429.6229.62569,530,000
Aug. 25, 202130.2530.7929.7930.6430.64792,310,000
Aug. 24, 202129.5630.5129.5230.4630.461,075,040,000
Aug. 23, 202128.8029.3328.5029.2029.20710,660,000
Aug. 20, 202127.9629.5227.9328.5628.56953,230,000
Aug. 19, 202128.0128.6427.4527.5427.54631,860,000
Aug. 18, 202128.3229.1227.9928.5128.51854,360,000
Aug. 17, 202127.2928.4626.9128.0328.031,035,280,000
Aug. 16, 202127.9028.1127.2127.6627.661,027,710,000
Aug. 13, 202129.6029.7528.5528.6628.66938,560,000
Aug. 12, 202130.2730.9229.0930.1130.111,698,050,000
Aug. 11, 202130.3330.9929.8830.7230.72890,950,000
Aug. 10, 202131.0831.2930.3530.3930.39614,150,000
Aug. 09, 202130.4831.0730.2030.6830.68835,880,000
Aug. 06, 202131.1031.5529.9730.3530.351,207,690,000
Aug. 05, 202132.2732.3031.1231.3531.351,135,870,000
Aug. 04, 202132.9733.6032.2832.6932.69723,260,000
Aug. 03, 202132.7433.0931.6132.5432.549,729,700
Aug. 02, 202134.7735.4433.5233.6833.6820,534,900
Jul. 30, 202130.1434.5529.9033.3933.3927,374,900
Jul. 29, 202131.2031.4029.8730.6630.6612,540,400
Jul. 28, 202128.3530.6928.0130.6430.6421,018,200
Jul. 27, 202129.9030.4526.2226.4826.4824,571,700
Jul. 26, 202129.2331.5828.8530.7730.7712,904,800
Jul. 23, 202131.4431.7029.2030.2830.2819,078,800
Jul. 22, 202133.2633.6032.4232.9332.935,174,400
Jul. 21, 202131.3934.2231.3833.4133.4115,895,100
Jul. 20, 202130.6130.8529.9130.7330.735,350,300
Jul. 19, 202129.1830.6128.6730.5430.547,813,800
Jul. 16, 202130.9631.2129.8730.3230.326,595,500
Jul. 15, 202130.4331.8929.5030.9830.9810,706,200
Jul. 14, 202132.2732.5030.0430.3330.3310,839,200
Jul. 13, 202132.6533.0931.9932.5232.526,674,900
Jul. 12, 202132.3633.5131.7732.8132.819,065,800
Jul. 09, 202132.5032.6030.8031.8231.829,477,900
Jul. 08, 202130.0232.0729.8531.7931.7913,320,300
Jul. 07, 202133.5234.4731.2832.0332.0314,257,900
Jul. 06, 202131.0533.9831.0333.5833.5814,942,000
Jul. 02, 202135.0135.8231.0032.6732.6724,780,700
Jul. 01, 202135.5536.6634.2234.6934.6917,499,800
Jun. 30, 202134.0035.2734.0034.9434.9413,074,100
Jun. 29, 202133.7634.2832.6634.2534.2512,955,500
Jun. 28, 202132.0633.9931.9633.7133.7121,742,600
Jun. 25, 202130.9031.8330.5131.6831.6812,241,200
Jun. 24, 202131.4931.4930.3030.6830.689,605,700
Jun. 23, 202129.9531.2929.8831.1831.1813,273,200
Jun. 22, 202129.9530.4528.5528.9328.9314,970,800
Jun. 21, 202130.0630.5029.0030.1130.1111,271,600
Jun. 18, 202131.2231.2329.6930.1130.1120,633,300
Jun. 17, 202128.6731.3228.4330.8830.8824,688,800
Jun. 16, 202127.3628.7427.2928.4028.4012,185,400
Jun. 15, 202127.8928.9927.8028.2128.2114,770,300
Jun. 14, 202128.3328.5727.7928.2428.2410,196,600
Jun. 11, 202127.2328.4926.9028.1128.1118,424,500
Jun. 10, 202127.6128.0026.9127.0027.0012,242,500
Jun. 09, 202129.0029.0927.2227.4327.4315,149,000
Jun. 08, 202127.4729.0727.3528.4728.4726,439,600
Jun. 07, 202125.6727.2425.5926.6826.6820,617,200
Jun. 04, 202125.0625.6524.7325.6425.6411,656,400
Jun. 03, 202124.3725.3623.4024.9624.9619,311,800
Jun. 02, 202123.6225.0523.6024.3424.3420,347,600
Jun. 01, 202124.0424.5223.5423.8123.8117,061,300
May 28, 202123.6124.3822.7823.3023.3017,303,400
May 27, 202123.2323.7222.2623.6523.6560,405,300
May 26, 202120.1523.4019.8522.8222.8236,841,800
May 25, 202121.2221.5219.7519.9919.9916,463,300
May 24, 202120.5621.1420.1820.8120.818,481,500
May 21, 202120.6120.7519.8620.4920.498,220,500
May 20, 202119.9920.5819.8520.2720.2713,422,200
May 19, 202118.7319.6018.6219.5519.558,775,900
May 18, 202119.1119.8318.9519.4119.4111,428,000
May 17, 202118.3819.1118.2918.8518.859,773,000
May 14, 202117.4018.5017.3018.3518.358,521,600
May 13, 202118.2918.4416.7217.2317.2311,558,100
May 12, 202117.2018.5716.9317.7817.7827,260,400
May 11, 202116.1017.2615.9817.0117.0110,503,400
May 10, 202118.1518.2016.9617.0117.0112,697,700
May 07, 202118.0518.7617.9518.2618.267,011,000
May 06, 202118.9919.0117.6017.9917.9912,301,900
May 05, 202119.5519.6418.8018.8218.827,091,600
May 04, 202119.3719.6218.7419.4219.429,116,600
May 03, 202120.0620.1519.3519.4419.445,973,300
Apr. 30, 202119.2820.0219.1919.7419.745,939,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...