Canada markets open in 1 hour 12 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.00+0.55 (+6.51%)
At close: 04:00PM EDT
8.66 -0.34 (-3.78%)
Pre-Market: 08:17AM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20248.799.048.749.009.0012,629,000
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
May 10, 20248.118.297.687.737.7318,385,400
May 09, 20248.168.348.048.168.1610,077,500
May 08, 20248.018.037.677.897.8921,771,500
May 07, 20248.768.788.408.438.4313,501,500
May 06, 20248.969.158.889.039.0311,830,500
May 03, 20249.129.308.939.069.0616,610,900
May 02, 20248.749.538.589.409.4028,740,500
May 01, 20248.128.307.998.128.1213,997,400
Apr 30, 20247.988.157.928.138.139,043,900
Apr 29, 20247.928.107.848.108.1014,125,500
Apr 26, 20247.697.987.657.847.8419,376,500
Apr 25, 20246.997.116.957.087.086,048,900
Apr 24, 20247.307.397.047.087.0810,554,500
Apr 23, 20246.987.206.927.187.1811,969,500
Apr 22, 20246.717.066.556.986.9815,120,100
Apr 19, 20246.997.116.866.936.9311,229,900
Apr 18, 20247.377.397.007.177.1715,563,100
Apr 17, 20247.427.597.217.427.4216,418,200
Apr 16, 20247.007.276.997.157.1512,539,500
Apr 15, 20247.517.517.077.207.2012,909,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...