Canada markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.46-0.81 (-9.79%)
At close: 04:00PM EDT
7.47 +0.01 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20247.837.857.407.467.4616,751,200
Apr 11, 20248.148.308.078.278.277,797,800
Apr 10, 20248.018.197.938.158.1512,692,400
Apr 09, 20247.578.117.548.078.0722,459,900
Apr 08, 20247.257.437.187.387.3811,404,400
Apr 05, 20247.367.707.327.397.3915,560,900
Apr 04, 20247.517.697.427.427.4215,442,300
Apr 03, 20247.367.457.277.437.4312,572,000
Apr 02, 20247.507.607.307.597.5915,728,800
Apr 01, 20247.807.997.657.767.7615,947,800
Mar 28, 20248.088.147.617.687.6828,533,600
Mar 27, 20248.168.177.757.817.8137,202,500
Mar 26, 20248.708.758.508.548.5410,135,700
Mar 25, 20248.598.808.518.578.5710,648,800
Mar 22, 20248.848.858.448.528.5219,653,800
Mar 21, 20249.479.709.249.249.2415,783,100
Mar 20, 20249.519.619.139.519.5137,562,600
Mar 19, 202410.1810.529.279.899.8923,088,100
Mar 18, 202410.3310.459.789.829.8215,724,300
Mar 15, 20249.669.839.579.649.648,935,300
Mar 14, 20249.789.879.299.399.3910,739,500
Mar 13, 202410.1810.419.9810.0010.009,572,200
Mar 12, 202410.4110.6410.1010.3210.3211,034,900
Mar 11, 20249.8810.259.8710.0510.0512,629,700
Mar 08, 20249.469.699.449.529.529,926,200
Mar 07, 20249.289.469.049.459.4511,031,300
Mar 06, 20249.739.879.369.609.6011,394,300
Mar 05, 20249.019.418.919.159.159,407,500
Mar 04, 20249.429.459.039.159.1512,265,100
Mar 01, 20249.4310.149.399.959.9522,282,000
Feb 29, 20249.259.699.199.439.4317,902,000
Feb 28, 20248.958.988.658.738.7312,780,800
Feb 27, 20249.469.599.269.389.3810,020,000
Feb 26, 20248.939.438.929.229.2215,916,000
Feb 23, 20248.929.038.578.638.6311,718,700
Feb 22, 20249.209.248.949.149.147,367,300
Feb 21, 20249.189.409.069.089.089,342,800
Feb 20, 20249.019.268.859.009.0010,401,900
Feb 16, 20249.569.759.419.529.5210,517,300
Feb 15, 20249.079.329.059.169.167,093,400
Feb 14, 20249.009.158.818.998.999,514,300
Feb 13, 20248.568.668.428.548.546,979,400
Feb 12, 20248.509.148.508.828.8210,850,600
Feb 09, 20248.438.528.288.498.495,983,200
Feb 08, 20248.408.508.238.428.427,914,500
Feb 07, 20248.398.578.268.438.4311,524,900
Feb 06, 20248.568.828.348.798.7917,488,900
Feb 05, 20248.018.017.807.877.8711,847,300
Feb 02, 20248.248.258.028.198.1912,292,400
Feb 01, 20248.508.738.328.478.4712,436,200
Jan 31, 20248.398.648.238.338.3312,376,600
Jan 30, 20248.778.788.568.658.659,829,000
Jan 29, 20248.888.958.488.928.9214,423,800
Jan 26, 20248.989.148.898.978.978,807,800
Jan 25, 20249.189.248.939.059.0516,244,500
Jan 24, 20249.9310.089.169.209.2024,059,000
Jan 23, 20249.7810.489.519.729.7225,027,300
Jan 22, 20248.959.538.859.349.3417,934,500
Jan 19, 20249.529.709.249.649.6416,885,900
Jan 18, 202410.1310.309.709.879.8718,447,600
Jan 17, 20249.7910.359.7310.1010.1017,470,000
Jan 16, 202410.9911.0110.5310.6210.6219,363,700
Jan 12, 202411.8812.1811.7211.7711.779,778,300
Jan 11, 202412.7712.8012.1112.2512.258,576,200
Jan 10, 202412.4512.5512.2512.4012.4010,672,600
Jan 09, 202412.5212.7312.4712.6012.608,103,100
Jan 08, 202412.4212.8112.2912.7012.7011,094,100
Jan 05, 202413.6513.6813.0313.0913.0912,054,700
Jan 04, 202414.0114.0613.7713.7913.797,375,500
Jan 03, 202413.8214.3113.7614.2314.239,138,600
Jan 02, 202414.3014.4313.8414.0414.0410,428,500
Dec 29, 202314.5314.9514.4614.5914.5914,553,400
Dec 28, 202314.0014.8114.0014.2714.2720,422,100
Dec 27, 202313.9214.0313.5613.6513.6510,042,900
Dec 26, 202314.0814.4014.0014.0314.039,203,500
Dec 22, 202313.6914.0713.6413.8113.817,990,900
Dec 21, 202314.0514.3113.9314.1714.176,839,500
Dec 20, 202314.3714.5513.9713.9813.9812,763,000
Dec 19, 202314.6714.9014.6014.7914.7910,662,600
Dec 18, 202314.4214.5614.1614.3214.3213,489,400
Dec 15, 202314.7814.9314.3014.4714.4725,560,200
Dec 14, 202315.1316.2815.0715.6515.6511,508,100
Dec 13, 202314.9815.3914.6215.3815.389,705,400
Dec 12, 202315.7315.8415.2515.5315.537,007,200
Dec 11, 202315.5215.9815.4015.8915.898,817,300
Dec 08, 202315.4815.5814.9315.1515.1514,196,800
Dec 07, 202316.3816.5215.9716.0016.007,138,900
Dec 06, 202316.5716.9816.4516.7016.709,341,200
Dec 05, 202316.1216.4815.9416.1916.198,495,100
Dec 04, 202315.6716.2015.4816.0216.0210,682,300
Dec 01, 202316.2116.2115.5715.7415.7412,695,000
Nov 30, 202317.1117.1716.4916.6116.618,271,700
Nov 29, 202317.4917.8417.1117.1617.168,585,700
Nov 28, 202317.8018.0017.5117.8817.885,991,100
Nov 27, 202318.1918.2517.7117.7117.716,513,000
Nov 24, 202318.3018.7417.8818.4818.4811,047,300
Nov 22, 202317.5517.6917.2417.4217.425,001,300
Nov 21, 202318.0318.2017.3617.4017.409,450,900
Nov 20, 202317.5218.4917.5218.2318.2315,703,800
Nov 17, 202316.7517.0316.5716.7916.7910,455,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...