Mail

Canada Markets closed

S&P/TSX
19,222.74
-35.58(-0.18%)
S&P 500
3,821.55
-78.56(-2.01%)
DOW
30,946.99
-491.27(-1.56%)
CAD/USD
0.7770
+0.0002(+0.0194%)
CRUDE OIL
111.89
+0.13(+0.12%)
BTC-CAD
26,125.28
-820.82(-3.05%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	37.35	38.33	36.16	37.07	37.07	29,617,530
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	25,301,200
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	22,364,500
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	4,874,600
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
May 13, 2022	21.80	22.22	21.31	21.82	21.82	17,024,200
May 12, 2022	20.10	21.44	19.34	20.12	20.12	14,153,000
May 11, 2022	21.07	21.83	20.07	20.13	20.13	18,696,100
May 10, 2022	20.31	21.30	18.90	19.67	19.67	9,887,200
May 09, 2022	20.15	20.35	18.83	18.90	18.90	7,334,900
May 06, 2022	21.68	21.86	20.69	20.92	20.92	5,113,800
May 05, 2022	22.83	23.35	21.16	21.67	21.67	5,824,000
May 04, 2022	22.45	23.69	22.09	23.59	23.59	4,998,200
May 03, 2022	23.10	23.59	22.65	22.93	22.93	4,183,300
May 02, 2022	22.22	23.59	22.07	23.33	23.33	6,075,600
Apr 29, 2022	24.08	24.40	22.37	22.43	22.43	8,061,300
Apr 28, 2022	22.50	22.79	20.50	22.12	22.12	8,346,200
Apr 27, 2022	22.46	23.00	22.09	22.18	22.18	9,124,600
Apr 26, 2022	22.44	22.51	21.15	21.15	21.15	5,323,000
Apr 25, 2022	21.35	22.44	21.12	22.31	22.31	8,415,000
Apr 22, 2022	22.57	23.35	22.31	22.33	22.33	6,285,200
Apr 21, 2022	24.00	24.27	22.05	22.47	22.47	8,967,300
Apr 20, 2022	24.81	24.81	23.17	23.49	23.49	7,748,700
Apr 19, 2022	25.16	25.59	24.14	25.34	25.34	5,064,900
Apr 18, 2022	25.40	25.95	24.70	25.66	25.66	4,086,100
Apr 14, 2022	25.80	26.42	25.60	25.71	25.71	4,646,800
Apr 13, 2022	25.09	26.43	24.63	26.03	26.03	4,807,800
Apr 12, 2022	25.84	25.87	24.81	24.93	24.93	5,592,500
Apr 11, 2022	24.69	25.58	24.22	25.25	25.25	8,732,900
Apr 08, 2022	26.39	26.56	25.56	25.86	25.86	5,502,700
Apr 07, 2022	27.28	28.03	25.83	26.39	26.39	9,405,800
Apr 06, 2022	27.59	27.85	26.74	27.52	27.52	6,439,600
Apr 05, 2022	28.37	28.64	27.56	27.80	27.80	6,628,300
Apr 04, 2022	28.68	29.69	28.24	28.66	28.66	11,092,800
Apr 01, 2022	27.35	28.22	26.59	27.24	27.24	11,828,600
Mar 31, 2022	27.00	27.25	25.57	25.81	25.81	9,555,700
Mar 30, 2022	27.10	28.23	26.88	27.13	27.13	9,251,400
Mar 29, 2022	27.30	27.60	26.30	26.60	26.60	8,711,100
Mar 28, 2022	26.77	27.31	25.75	26.48	26.48	8,219,000
Mar 25, 2022	26.45	27.13	25.91	26.40	26.40	6,907,500
Mar 24, 2022	27.34	27.90	26.21	27.86	27.86	9,894,400
Mar 23, 2022	26.49	28.30	26.40	27.28	27.28	7,297,300
Mar 22, 2022	27.40	27.77	26.53	27.33	27.33	11,153,000
Mar 21, 2022	27.19	27.92	25.67	26.33	26.33	11,795,100
Mar 18, 2022	25.80	28.90	25.52	28.19	28.19	18,296,100
Mar 17, 2022	25.02	25.26	23.75	25.10	25.10	14,720,300
Mar 16, 2022	23.80	26.50	23.61	26.05	26.05	38,067,800
Mar 15, 2022	17.91	20.08	16.86	19.75	19.75	30,762,100
Mar 14, 2022	20.05	20.36	17.45	17.60	17.60	41,534,200
Mar 11, 2022	26.82	26.83	21.92	22.17	22.17	19,696,000
Mar 10, 2022	26.07	26.55	25.23	25.99	25.99	10,703,500
Mar 09, 2022	25.81	27.91	25.42	27.63	27.63	13,420,100
Mar 08, 2022	25.19	25.19	24.04	24.24	24.24	12,101,400
Mar 07, 2022	27.22	27.92	25.69	25.70	25.70	8,421,500
Mar 04, 2022	27.44	28.01	26.65	27.23	27.23	7,710,700
Mar 03, 2022	30.63	30.64	27.56	27.90	27.90	9,776,300
Mar 02, 2022	30.88	31.95	29.54	30.09	30.09	9,556,700
Mar 01, 2022	30.33	31.45	29.80	30.42	30.42	9,110,100
Feb 28, 2022	27.86	31.00	27.83	30.45	30.45	13,649,700
Feb 25, 2022	27.72	28.12	25.75	27.89	27.89	10,040,600
Feb 24, 2022	25.37	27.42	25.04	27.36	27.36	12,095,900
Feb 23, 2022	28.80	29.24	27.46	27.60	27.60	8,005,100
Feb 22, 2022	27.88	28.68	27.26	27.69	27.69	9,634,000
Feb 18, 2022	29.63	29.83	28.38	28.55	28.55	5,911,900
Feb 17, 2022	29.68	30.30	29.42	29.63	29.63	4,278,400
Feb 16, 2022	29.93	30.20	29.44	29.79	29.79	4,085,100
Feb 15, 2022	29.49	30.23	29.22	30.18	30.18	7,910,500
Feb 14, 2022	27.69	28.80	27.51	28.48	28.48	5,608,600
Feb 11, 2022	29.42	29.72	27.69	28.14	28.14	7,177,500
Feb 10, 2022	28.93	29.99	28.61	29.37	29.37	8,007,800
Feb 09, 2022	30.02	30.50	29.74	30.13	30.13	11,363,500
Feb 08, 2022	28.36	29.05	28.02	29.00	29.00	4,994,000
Feb 07, 2022	27.66	29.03	27.59	28.63	28.63	7,263,500
Feb 04, 2022	27.08	28.96	27.08	28.70	28.70	8,114,400
Feb 03, 2022	26.80	27.90	26.56	26.83	26.83	5,977,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...