Canada markets close in 4 hours 51 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.35-0.99 (-7.46%)
As of 11:09AM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202412.8113.0112.2912.3512.358,544,501
Oct 02, 202413.5013.7312.5113.3413.3430,414,900
Oct 01, 202412.5812.8911.9212.8512.8523,345,200
Sept 30, 202413.6613.6712.0312.1812.1832,665,000
Sept 27, 202412.2512.7612.0312.7212.7225,072,400
Sept 26, 202411.5011.9411.4211.6711.6726,130,400
Sept 25, 202410.1510.6010.0310.4310.4314,019,300
Sept 24, 202410.3410.709.9510.7010.7020,817,200
Sept 23, 20249.439.839.269.569.569,549,000
Sept 20, 20249.649.849.409.609.6012,038,700
Sept 19, 20249.189.459.019.399.3915,098,900
Sept 18, 20249.059.078.628.648.649,449,100
Sept 17, 20249.169.479.009.059.0510,418,100
Sept 16, 20248.999.058.858.928.926,927,000
Sept 13, 20248.738.978.598.978.979,128,900
Sept 12, 20248.878.898.388.628.6212,523,200
Sept 11, 20248.839.208.829.149.1411,768,100
Sept 10, 20248.408.768.408.758.759,572,300
Sept 09, 20248.248.608.108.528.529,983,800
Sept 06, 20248.898.918.528.548.548,412,300
Sept 05, 20248.658.968.638.838.8314,268,300
Sept 04, 20248.448.678.428.438.4311,627,300
Sept 03, 20248.078.698.068.378.3716,353,700
Aug 30, 20248.188.217.868.058.0512,012,400
Aug 29, 20247.537.977.477.877.8717,369,700
Aug 28, 20247.817.877.167.287.2821,446,800
Aug 27, 20247.728.027.558.008.0018,442,200
Aug 26, 20247.397.647.337.517.5121,063,500
Aug 23, 20247.017.176.937.017.019,857,500
Aug 22, 20247.007.036.916.916.915,968,600
Aug 21, 20246.857.096.757.067.069,232,400
Aug 20, 20247.257.256.656.776.7721,373,400
Aug 19, 20247.177.247.067.207.2011,501,600
Aug 16, 20246.837.016.826.946.946,044,300
Aug 15, 20246.816.926.806.846.845,948,900
Aug 14, 20246.946.956.676.686.689,694,900
Aug 13, 20246.676.996.676.976.978,507,400
Aug 12, 20246.836.836.606.636.639,237,400
Aug 09, 20247.037.066.816.866.866,349,700
Aug 08, 20246.837.186.817.077.076,391,200
Aug 07, 20247.147.286.826.836.839,683,100
Aug 06, 20247.357.437.157.227.229,151,900
Aug 05, 20247.027.477.017.327.328,913,100
Aug 02, 20247.417.617.377.567.567,987,700
Aug 01, 20248.058.067.577.637.639,303,000
Jul 31, 20248.238.358.048.068.067,872,200
Jul 30, 20248.108.127.907.947.946,032,500
Jul 29, 20248.408.448.128.248.248,499,200
Jul 26, 20248.298.788.158.518.5111,778,600
Jul 25, 20248.198.338.098.208.205,655,500
Jul 24, 20248.218.318.008.058.058,309,500
Jul 23, 20248.708.798.388.408.4011,123,800
Jul 22, 20248.799.048.749.009.0012,648,100
Jul 19, 20248.288.548.208.458.457,861,700
Jul 18, 20248.578.658.288.358.357,723,000
Jul 17, 20248.858.888.488.608.609,168,500
Jul 16, 20248.518.998.518.958.9513,573,800
Jul 15, 20248.378.558.188.408.4011,193,700
Jul 12, 20248.889.248.758.848.8418,496,100
Jul 11, 20248.508.998.448.698.6925,447,800
Jul 10, 20247.608.117.588.078.0718,942,700
Jul 09, 20247.457.567.387.517.517,444,900
Jul 08, 20247.647.687.437.457.4511,974,200
Jul 05, 20247.777.987.437.927.9223,352,900
Jul 03, 20247.778.597.778.328.3219,785,500
Jul 02, 20247.847.997.577.637.639,828,800
Jul 01, 20247.467.757.447.717.7110,646,500
Jun 28, 20247.617.627.187.337.3312,727,700
Jun 27, 20247.867.877.647.697.6910,854,800
Jun 26, 20247.968.327.928.248.249,226,200
Jun 25, 20247.867.967.797.947.945,381,000
Jun 24, 20247.818.057.787.927.926,366,500
Jun 21, 20247.547.837.507.737.738,175,900
Jun 20, 20247.397.517.307.487.486,665,200
Jun 18, 20247.237.537.137.487.489,129,200
Jun 17, 20247.267.337.177.327.326,811,600
Jun 14, 20247.317.327.167.197.196,418,600
Jun 13, 20247.477.647.377.377.377,923,000
Jun 12, 20247.647.697.347.487.4813,817,900
Jun 11, 20247.937.957.487.507.5015,511,600
Jun 10, 20248.158.197.897.937.9310,774,900
Jun 07, 20248.238.448.128.158.157,341,000
Jun 06, 20248.258.478.238.368.369,192,500
Jun 05, 20248.308.508.188.358.359,990,500
Jun 04, 20248.158.188.018.108.106,887,900
Jun 03, 20248.548.588.038.128.129,729,300
May 31, 20248.398.508.178.318.3114,027,400
May 30, 20248.158.738.158.668.6615,393,700
May 29, 20248.198.348.158.218.217,392,000
May 28, 20248.198.508.148.448.4410,654,100
May 24, 20248.138.428.108.208.208,047,300
May 23, 20248.408.447.908.108.1021,302,900
May 22, 20248.909.028.618.758.7516,761,400
May 21, 20248.7210.478.568.778.7761,603,300
May 20, 20248.518.548.148.288.2817,836,800
May 17, 20248.168.478.038.308.309,242,000
May 16, 20248.048.457.908.278.279,469,600
May 15, 20248.518.537.877.997.9911,634,800
May 14, 20248.068.298.038.288.2810,657,200
May 13, 20247.928.437.928.098.0918,575,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...