XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | 39.50 | 39.81 | 38.70 | 39.05 | 39.05 | 2,188,948 |
| Jan. 25, 2022 | 38.79 | 39.83 | 37.43 | 38.01 | 38.01 | 8,886,100 |
| Jan. 24, 2022 | 39.95 | 40.06 | 36.60 | 39.99 | 39.99 | 15,051,800 |
| Jan. 21, 2022 | 44.01 | 44.01 | 41.63 | 41.81 | 41.81 | 9,433,300 |
| 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 | 12,053,100 |
| 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 | 10,036,700 |
| 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 |
| Dec. 29, 2021 | 45.25 | 45.49 | 42.71 | 44.47 | 44.47 | 7,476,500 |
| Dec. 28, 2021 | 45.87 | 46.40 | 44.76 | 45.39 | 45.39 | 4,549,700 |
| Dec. 27, 2021 | 45.76 | 46.83 | 45.20 | 46.07 | 46.07 | 5,343,600 |
| Dec. 23, 2021 | 45.30 | 46.32 | 44.59 | 46.09 | 46.09 | 4,684,500 |
| Dec. 22, 2021 | 42.81 | 45.85 | 42.62 | 45.74 | 45.74 | 8,621,100 |
| Dec. 21, 2021 | 40.66 | 43.85 | 40.65 | 43.77 | 43.77 | 12,240,600 |
| Dec. 20, 2021 | 40.30 | 40.79 | 38.42 | 39.44 | 39.44 | 10,533,100 |
| Dec. 17, 2021 | 41.18 | 42.59 | 40.13 | 41.76 | 41.76 | 8,416,200 |
| Dec. 16, 2021 | 43.93 | 44.19 | 41.80 | 42.27 | 42.27 | 7,746,700 |
| Dec. 15, 2021 | 43.80 | 44.08 | 40.63 | 43.18 | 43.18 | 13,774,000 |
| Dec. 14, 2021 | 43.81 | 44.89 | 43.19 | 44.47 | 44.47 | 9,067,000 |
| Dec. 13, 2021 | 45.81 | 47.30 | 45.19 | 45.32 | 45.32 | 8,210,700 |
| Dec. 10, 2021 | 45.80 | 47.18 | 45.34 | 46.83 | 46.83 | 6,567,200 |
| Dec. 09, 2021 | 47.51 | 48.25 | 45.51 | 46.13 | 46.13 | 8,557,800 |
| Dec. 08, 2021 | 48.00 | 48.36 | 46.14 | 47.88 | 47.88 | 7,994,900 |
| Dec. 07, 2021 | 47.76 | 48.37 | 46.06 | 47.40 | 47.40 | 12,192,900 |
| Dec. 06, 2021 | 44.50 | 46.49 | 41.15 | 46.28 | 46.28 | 19,762,200 |
| Dec. 03, 2021 | 47.05 | 48.25 | 42.78 | 43.80 | 43.80 | 29,036,300 |
| Dec. 02, 2021 | 52.50 | 53.92 | 44.81 | 48.29 | 48.29 | 24,915,200 |
| Dec. 01, 2021 | 56.08 | 56.45 | 50.80 | 51.14 | 51.14 | 20,740,500 |
| Nov. 30, 2021 | 51.20 | 55.40 | 51.20 | 55.00 | 55.00 | 22,751,300 |
| Nov. 29, 2021 | 53.01 | 54.00 | 50.61 | 51.36 | 51.36 | 15,403,700 |
| Nov. 26, 2021 | 51.63 | 52.84 | 50.16 | 51.11 | 51.11 | 11,333,600 |
| Nov. 24, 2021 | 51.30 | 54.99 | 50.28 | 54.37 | 54.37 | 26,702,700 |
| Nov. 23, 2021 | 49.00 | 54.00 | 47.50 | 51.30 | 51.30 | 36,340,000 |
| Nov. 22, 2021 | 47.87 | 50.00 | 47.11 | 47.39 | 47.39 | 14,876,300 |
| Nov. 19, 2021 | 47.46 | 48.32 | 46.35 | 46.89 | 46.89 | 7,686,200 |
| Nov. 18, 2021 | 48.07 | 48.65 | 45.88 | 47.27 | 47.27 | 9,414,900 |
| Nov. 17, 2021 | 50.00 | 50.00 | 47.84 | 48.30 | 48.30 | 8,941,500 |
| Nov. 16, 2021 | 48.40 | 50.10 | 47.73 | 50.00 | 50.00 | 13,366,500 |
| Nov. 15, 2021 | 48.53 | 49.04 | 46.88 | 47.50 | 47.50 | 6,449,500 |
| Nov. 12, 2021 | 49.00 | 50.40 | 47.66 | 48.53 | 48.53 | 16,603,400 |
| Nov. 11, 2021 | 45.70 | 47.95 | 45.01 | 47.58 | 47.58 | 8,959,800 |
| Nov. 10, 2021 | 44.38 | 45.74 | 43.83 | 44.33 | 44.33 | 7,692,600 |
| Nov. 09, 2021 | 46.93 | 47.00 | 44.13 | 44.30 | 44.30 | 9,595,600 |
| Nov. 08, 2021 | 45.41 | 48.17 | 45.05 | 47.11 | 47.11 | 8,396,600 |
| Nov. 05, 2021 | 48.07 | 48.08 | 45.76 | 46.39 | 46.39 | 9,614,800 |
| Nov. 04, 2021 | 48.00 | 48.84 | 47.22 | 47.84 | 47.84 | 11,693,000 |
| Nov. 03, 2021 | 46.50 | 46.85 | 45.75 | 46.64 | 46.64 | 5,303,800 |
| Nov. 02, 2021 | 47.20 | 48.30 | 45.67 | 46.90 | 46.90 | 8,759,700 |
| Nov. 01, 2021 | 48.70 | 49.55 | 46.80 | 47.87 | 47.87 | 20,155,000 |
| Oct. 29, 2021 | 46.00 | 46.85 | 45.65 | 46.63 | 46.63 | 6,551,500 |
| Oct. 28, 2021 | 47.23 | 47.84 | 45.22 | 46.24 | 46.24 | 9,398,300 |
| Oct. 27, 2021 | 46.41 | 48.07 | 45.77 | 45.90 | 45.90 | 11,521,300 |
| Oct. 26, 2021 | 47.39 | 49.49 | 44.58 | 45.34 | 45.34 | 19,877,500 |
| Oct. 25, 2021 | 44.75 | 48.42 | 44.24 | 48.09 | 48.09 | 28,325,800 |
| Oct. 22, 2021 | 43.64 | 44.50 | 42.89 | 43.14 | 43.14 | 7,525,400 |
| Oct. 21, 2021 | 42.49 | 43.89 | 42.28 | 43.50 | 43.50 | 5,511,200 |
| Oct. 20, 2021 | 42.80 | 43.29 | 42.11 | 42.94 | 42.94 | 5,703,200 |
| Oct. 19, 2021 | 43.75 | 44.58 | 42.92 | 43.15 | 43.15 | 8,055,000 |
| Oct. 18, 2021 | 42.22 | 43.85 | 41.61 | 43.21 | 43.21 | 9,186,200 |
| Oct. 15, 2021 | 40.42 | 43.00 | 40.23 | 42.79 | 42.79 | 17,162,300 |
| Oct. 14, 2021 | 39.11 | 40.20 | 38.83 | 39.39 | 39.39 | 5,407,700 |
| Oct. 13, 2021 | 38.15 | 40.00 | 37.88 | 39.89 | 39.89 | 9,307,200 |
| Oct. 12, 2021 | 37.75 | 38.39 | 37.20 | 37.71 | 37.71 | 5,082,500 |
| Oct. 11, 2021 | 38.00 | 38.43 | 37.35 | 37.42 | 37.42 | 4,319,000 |
| Oct. 08, 2021 | 38.40 | 38.48 | 37.34 | 37.66 | 37.66 | 4,616,900 |
| Oct. 07, 2021 | 36.90 | 38.88 | 36.84 | 38.26 | 38.26 | 12,748,700 |
| Oct. 06, 2021 | 34.85 | 36.12 | 34.72 | 35.75 | 35.75 | 5,469,600 |
| Oct. 05, 2021 | 34.26 | 35.74 | 34.26 | 35.52 | 35.52 | 5,425,300 |
| Oct. 04, 2021 | 35.18 | 35.20 | 33.52 | 34.11 | 34.11 | 6,557,200 |
| Oct. 01, 2021 | 36.75 | 36.76 | 35.08 | 35.46 | 35.46 | 7,770,600 |
| Sep. 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 35.54 | 6,461,500 |
| Sep. 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 34.55 | 7,095,500 |
| Sep. 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 34.67 | 5,914,100 |
| Sep. 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 36.12 | 9,133,300 |
| Sep. 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 35.34 | 5,852,200 |
| Sep. 23, 2021 | 37.00 | 37.12 | 35.92 | 36.81 | 36.81 | 8,485,700 |
| Sep. 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 36.95 | 5,501,200 |
| Sep. 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 36.74 | 6,686,400 |
| Sep. 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 36.59 | 8,088,500 |
| Sep. 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 39.01 | 11,148,000 |
| Sep. 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 37.59 | 5,948,300 |
| Sep. 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 38.10 | 12,015,900 |
| Sep. 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 38.44 | 5,594,400 |
| Sep. 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 38.33 | 6,863,100 |
| Sep. 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 38.54 | 7,469,200 |
| Sep. 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 39.37 | 5,636,800 |
| Sep. 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 39.26 | 13,391,800 |
| Sep. 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 41.77 | 13,189,800 |
| Sep. 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 39.75 | 5,984,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
