Mail

Canada Markets closed

S&P/TSX
20,197.61
+15.69(+0.08%)
S&P 500
3,901.36
+0.57(+0.01%)
DOW
31,261.90
+8.77(+0.03%)
CAD/USD
0.7790
-0.0009(-0.1207%)
CRUDE OIL
110.35
+0.46(+0.42%)
BTC-CAD
39,011.05
+366.77(+0.95%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	24.83	25.14	22.53	23.27	23.27	15,261,700
May 19, 2022	23.68	24.56	23.44	23.61	23.61	10,703,300
May 18, 2022	23.25	24.78	22.81	23.04	23.04	10,271,000
May 17, 2022	23.94	24.87	23.03	23.95	23.95	9,529,900
May 16, 2022	22.90	23.92	22.43	22.64	22.64	8,152,700
May 13, 2022	21.64	23.12	21.55	22.82	22.82	10,227,100
May 12, 2022	19.61	21.39	18.35	20.50	20.50	14,600,400
May 11, 2022	21.28	21.80	19.66	19.82	19.82	14,199,500
May 10, 2022	21.28	22.02	19.51	20.27	20.27	8,962,500
May 09, 2022	21.43	21.43	19.95	20.04	20.04	10,934,600
May 06, 2022	23.26	23.55	21.91	22.28	22.28	9,076,300
May 05, 2022	25.90	25.96	22.64	23.11	23.11	11,849,900
May 04, 2022	25.10	26.95	24.76	26.72	26.72	7,351,100
May 03, 2022	25.42	26.23	25.09	25.62	25.62	6,929,000
May 02, 2022	24.34	25.72	24.07	25.39	25.39	7,735,200
Apr 29, 2022	25.81	26.23	24.56	24.61	24.61	10,849,400
Apr 28, 2022	24.40	24.56	22.47	24.08	24.08	8,793,600
Apr 27, 2022	23.55	25.10	23.31	23.72	23.72	10,610,600
Apr 26, 2022	24.12	24.48	22.39	22.71	22.71	9,012,300
Apr 25, 2022	23.19	24.63	22.85	24.21	24.21	8,777,300
Apr 22, 2022	24.15	25.47	23.85	23.87	23.87	7,971,000
Apr 21, 2022	25.56	25.83	23.52	23.84	23.84	9,715,300
Apr 20, 2022	26.62	26.74	24.82	24.87	24.87	10,066,500
Apr 19, 2022	26.34	27.40	25.49	27.36	27.36	6,010,700
Apr 18, 2022	26.51	26.78	25.60	26.46	26.46	6,588,200
Apr 14, 2022	26.90	27.59	26.79	26.93	26.93	5,618,700
Apr 13, 2022	26.49	27.95	25.90	27.66	27.66	9,296,300
Apr 12, 2022	26.47	27.16	25.00	25.78	25.78	9,710,800
Apr 11, 2022	25.47	26.99	24.75	26.60	26.60	10,419,200
Apr 08, 2022	27.86	28.06	26.93	27.19	27.19	6,554,200
Apr 07, 2022	28.80	29.01	27.12	28.15	28.15	9,354,400
Apr 06, 2022	28.86	29.24	27.54	28.95	28.95	9,102,100
Apr 05, 2022	31.00	31.38	29.25	29.41	29.41	10,621,800
Apr 04, 2022	30.80	31.56	29.94	31.40	31.40	15,871,700
Apr 01, 2022	30.00	30.15	28.23	29.19	29.19	14,765,800
Mar 31, 2022	28.46	28.52	27.20	27.59	27.59	9,221,100
Mar 30, 2022	28.89	30.95	28.30	28.44	28.44	19,172,700
Mar 29, 2022	27.67	28.57	27.24	28.20	28.20	13,725,500
Mar 28, 2022	27.38	28.16	26.08	27.13	27.13	19,135,000
Mar 25, 2022	27.50	28.19	26.45	27.05	27.05	14,020,900
Mar 24, 2022	29.08	29.27	27.41	29.26	29.26	12,147,900
Mar 23, 2022	28.12	30.24	27.82	29.08	29.08	14,885,000
Mar 22, 2022	28.12	29.28	27.61	29.01	29.01	14,356,500
Mar 21, 2022	27.80	28.79	26.45	27.32	27.32	15,074,800
Mar 18, 2022	25.31	29.64	24.97	28.77	28.77	27,982,700
Mar 17, 2022	25.28	25.82	23.80	24.97	24.97	23,721,000
Mar 16, 2022	25.71	27.84	24.51	27.53	27.53	34,515,000
Mar 15, 2022	19.20	21.90	18.83	21.25	21.25	23,678,100
Mar 14, 2022	20.02	21.80	18.01	19.75	19.75	31,384,500
Mar 11, 2022	26.83	26.94	22.62	22.91	22.91	24,734,300
Mar 10, 2022	27.21	27.55	25.33	26.07	26.07	14,539,200
Mar 09, 2022	27.29	29.19	27.14	28.65	28.65	12,201,300
Mar 08, 2022	26.34	27.00	25.44	25.98	25.98	18,713,900
Mar 07, 2022	29.19	29.95	26.95	27.21	27.21	19,520,200
Mar 04, 2022	30.91	31.49	29.36	29.53	29.53	10,899,600
Mar 03, 2022	34.50	34.50	30.62	31.26	31.26	17,168,100
Mar 02, 2022	34.16	34.98	33.40	34.42	34.42	9,739,000
Mar 01, 2022	35.64	36.09	33.62	33.84	33.84	10,832,800
Feb 28, 2022	34.78	36.52	34.40	36.37	36.37	9,763,300
Feb 25, 2022	35.06	35.32	33.36	35.03	35.03	8,169,100
Feb 24, 2022	31.20	34.85	30.93	34.56	34.56	11,893,500
Feb 23, 2022	35.81	36.11	33.80	34.21	34.21	10,980,200
Feb 22, 2022	36.23	36.92	34.08	34.77	34.77	11,832,900
Feb 18, 2022	39.77	39.79	37.39	37.89	37.89	8,184,600
Feb 17, 2022	39.48	40.86	39.16	39.36	39.36	8,041,600
Feb 16, 2022	39.20	39.48	38.42	39.15	39.15	5,892,300
Feb 15, 2022	38.25	40.09	37.72	40.06	40.06	7,314,800
Feb 14, 2022	36.46	38.03	36.29	37.01	37.01	6,644,400
Feb 11, 2022	38.90	39.35	36.61	37.27	37.27	8,371,300
Feb 10, 2022	39.22	40.31	38.55	38.92	38.92	9,177,100
Feb 09, 2022	39.84	41.33	38.89	40.73	40.73	16,398,500
Feb 08, 2022	36.52	37.25	35.56	37.17	37.17	8,726,500
Feb 07, 2022	36.19	38.18	36.11	36.86	36.86	6,773,300
Feb 04, 2022	35.50	37.74	35.00	37.25	37.25	10,681,300
Feb 03, 2022	34.80	36.66	34.46	34.52	34.52	7,304,300
Feb 02, 2022	36.02	36.40	34.73	35.80	35.80	6,932,000
Feb 01, 2022	36.28	36.93	34.27	36.40	36.40	12,985,900
Jan 31, 2022	33.84	35.38	32.62	35.09	35.09	13,233,500
Jan 28, 2022	31.70	32.43	30.38	32.15	32.15	15,158,300
Jan 27, 2022	36.90	36.90	32.51	32.61	32.61	17,538,600
Jan 26, 2022	39.50	39.81	36.79	37.30	37.30	9,687,800
Jan 25, 2022	38.79	39.83	37.43	38.01	38.01	8,912,100
Jan 24, 2022	39.95	40.06	36.60	39.99	39.99	15,026,900
Jan 21, 2022	44.01	44.01	41.63	41.81	41.81	9,484,100
Jan 20, 2022	45.00	47.10	44.44	44.61	44.61	8,602,800
Jan 19, 2022	47.30	47.70	43.80	43.80	43.80	9,921,400
Jan 18, 2022	47.97	49.02	47.15	47.32	47.32	7,257,000
Jan 14, 2022	47.99	49.72	47.28	49.69	49.69	12,121,400
Jan 13, 2022	47.99	49.30	47.28	47.52	47.52	11,268,300
Jan 12, 2022	46.90	48.48	46.36	48.38	48.38	11,799,000
Jan 11, 2022	42.88	45.86	42.75	45.76	45.76	7,588,200
Jan 10, 2022	44.43	44.43	40.43	42.63	42.63	12,708,400
Jan 07, 2022	46.72	48.00	44.18	45.05	45.05	10,044,700
Jan 06, 2022	46.22	47.56	45.26	46.66	46.66	6,973,000
Jan 05, 2022	46.36	47.97	45.98	46.11	46.11	10,182,500
Jan 04, 2022	49.78	49.95	46.07	47.60	47.60	10,009,600
Jan 03, 2022	51.12	51.50	48.05	50.27	50.27	10,873,300
Dec 31, 2021	48.43	51.14	48.37	50.33	50.33	9,809,800
Dec 30, 2021	44.16	49.63	44.01	48.90	48.90	11,373,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...