Canada Markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.27-0.34 (-1.44%)
At close: 04:00PM EDT
23.60 +0.33 (+1.42%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202224.8325.1422.5323.2723.2715,261,700
May 19, 202223.6824.5623.4423.6123.6110,703,300
May 18, 202223.2524.7822.8123.0423.0410,271,000
May 17, 202223.9424.8723.0323.9523.959,529,900
May 16, 202222.9023.9222.4322.6422.648,152,700
May 13, 202221.6423.1221.5522.8222.8210,227,100
May 12, 202219.6121.3918.3520.5020.5014,600,400
May 11, 202221.2821.8019.6619.8219.8214,199,500
May 10, 202221.2822.0219.5120.2720.278,962,500
May 09, 202221.4321.4319.9520.0420.0410,934,600
May 06, 202223.2623.5521.9122.2822.289,076,300
May 05, 202225.9025.9622.6423.1123.1111,849,900
May 04, 202225.1026.9524.7626.7226.727,351,100
May 03, 202225.4226.2325.0925.6225.626,929,000
May 02, 202224.3425.7224.0725.3925.397,735,200
Apr 29, 202225.8126.2324.5624.6124.6110,849,400
Apr 28, 202224.4024.5622.4724.0824.088,793,600
Apr 27, 202223.5525.1023.3123.7223.7210,610,600
Apr 26, 202224.1224.4822.3922.7122.719,012,300
Apr 25, 202223.1924.6322.8524.2124.218,777,300
Apr 22, 202224.1525.4723.8523.8723.877,971,000
Apr 21, 202225.5625.8323.5223.8423.849,715,300
Apr 20, 202226.6226.7424.8224.8724.8710,066,500
Apr 19, 202226.3427.4025.4927.3627.366,010,700
Apr 18, 202226.5126.7825.6026.4626.466,588,200
Apr 14, 202226.9027.5926.7926.9326.935,618,700
Apr 13, 202226.4927.9525.9027.6627.669,296,300
Apr 12, 202226.4727.1625.0025.7825.789,710,800
Apr 11, 202225.4726.9924.7526.6026.6010,419,200
Apr 08, 202227.8628.0626.9327.1927.196,554,200
Apr 07, 202228.8029.0127.1228.1528.159,354,400
Apr 06, 202228.8629.2427.5428.9528.959,102,100
Apr 05, 202231.0031.3829.2529.4129.4110,621,800
Apr 04, 202230.8031.5629.9431.4031.4015,871,700
Apr 01, 202230.0030.1528.2329.1929.1914,765,800
Mar 31, 202228.4628.5227.2027.5927.599,221,100
Mar 30, 202228.8930.9528.3028.4428.4419,172,700
Mar 29, 202227.6728.5727.2428.2028.2013,725,500
Mar 28, 202227.3828.1626.0827.1327.1319,135,000
Mar 25, 202227.5028.1926.4527.0527.0514,020,900
Mar 24, 202229.0829.2727.4129.2629.2612,147,900
Mar 23, 202228.1230.2427.8229.0829.0814,885,000
Mar 22, 202228.1229.2827.6129.0129.0114,356,500
Mar 21, 202227.8028.7926.4527.3227.3215,074,800
Mar 18, 202225.3129.6424.9728.7728.7727,982,700
Mar 17, 202225.2825.8223.8024.9724.9723,721,000
Mar 16, 202225.7127.8424.5127.5327.5334,515,000
Mar 15, 202219.2021.9018.8321.2521.2523,678,100
Mar 14, 202220.0221.8018.0119.7519.7531,384,500
Mar 11, 202226.8326.9422.6222.9122.9124,734,300
Mar 10, 202227.2127.5525.3326.0726.0714,539,200
Mar 09, 202227.2929.1927.1428.6528.6512,201,300
Mar 08, 202226.3427.0025.4425.9825.9818,713,900
Mar 07, 202229.1929.9526.9527.2127.2119,520,200
Mar 04, 202230.9131.4929.3629.5329.5310,899,600
Mar 03, 202234.5034.5030.6231.2631.2617,168,100
Mar 02, 202234.1634.9833.4034.4234.429,739,000
Mar 01, 202235.6436.0933.6233.8433.8410,832,800
Feb 28, 202234.7836.5234.4036.3736.379,763,300
Feb 25, 202235.0635.3233.3635.0335.038,169,100
Feb 24, 202231.2034.8530.9334.5634.5611,893,500
Feb 23, 202235.8136.1133.8034.2134.2110,980,200
Feb 22, 202236.2336.9234.0834.7734.7711,832,900
Feb 18, 202239.7739.7937.3937.8937.898,184,600
Feb 17, 202239.4840.8639.1639.3639.368,041,600
Feb 16, 202239.2039.4838.4239.1539.155,892,300
Feb 15, 202238.2540.0937.7240.0640.067,314,800
Feb 14, 202236.4638.0336.2937.0137.016,644,400
Feb 11, 202238.9039.3536.6137.2737.278,371,300
Feb 10, 202239.2240.3138.5538.9238.929,177,100
Feb 09, 202239.8441.3338.8940.7340.7316,398,500
Feb 08, 202236.5237.2535.5637.1737.178,726,500
Feb 07, 202236.1938.1836.1136.8636.866,773,300
Feb 04, 202235.5037.7435.0037.2537.2510,681,300
Feb 03, 202234.8036.6634.4634.5234.527,304,300
Feb 02, 202236.0236.4034.7335.8035.806,932,000
Feb 01, 202236.2836.9334.2736.4036.4012,985,900
Jan 31, 202233.8435.3832.6235.0935.0913,233,500
Jan 28, 202231.7032.4330.3832.1532.1515,158,300
Jan 27, 202236.9036.9032.5132.6132.6117,538,600
Jan 26, 202239.5039.8136.7937.3037.309,687,800
Jan 25, 202238.7939.8337.4338.0138.018,912,100
Jan 24, 202239.9540.0636.6039.9939.9915,026,900
Jan 21, 202244.0144.0141.6341.8141.819,484,100
Jan 20, 202245.0047.1044.4444.6144.618,602,800
Jan 19, 202247.3047.7043.8043.8043.809,921,400
Jan 18, 202247.9749.0247.1547.3247.327,257,000
Jan 14, 202247.9949.7247.2849.6949.6912,121,400
Jan 13, 202247.9949.3047.2847.5247.5211,268,300
Jan 12, 202246.9048.4846.3648.3848.3811,799,000
Jan 11, 202242.8845.8642.7545.7645.767,588,200
Jan 10, 202244.4344.4340.4342.6342.6312,708,400
Jan 07, 202246.7248.0044.1845.0545.0510,044,700
Jan 06, 202246.2247.5645.2646.6646.666,973,000
Jan 05, 202246.3647.9745.9846.1146.1110,182,500
Jan 04, 202249.7849.9546.0747.6047.6010,009,600
Jan 03, 202251.1251.5048.0550.2750.2710,873,300
Dec 31, 202148.4351.1448.3750.3350.339,809,800
Dec 30, 202144.1649.6344.0148.9048.9011,373,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...