Canada markets close in 5 hours 42 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.32+2.58 (+8.39%)
As of 10:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202232.0133.5531.8133.3233.324,049,050
Jul 06, 202231.5931.9330.1530.7430.747,721,600
Jul 05, 202230.0332.2229.6132.1332.138,491,000
Jul 01, 202232.8733.0229.5530.2830.2812,608,400
Jun 30, 202231.8932.4430.4031.7431.749,702,000
Jun 29, 202230.9932.6130.8332.1032.1010,363,300
Jun 28, 202233.5434.2032.3032.6632.6614,139,600
Jun 27, 202234.0734.9033.8234.4034.409,822,000
Jun 24, 202234.4735.3533.8335.2935.2915,289,100
Jun 23, 202232.6433.0631.5432.9732.9714,331,500
Jun 22, 202230.1331.6629.5630.5830.5812,887,500
Jun 21, 202229.5030.6729.2030.0930.0915,265,200
Jun 17, 202227.0128.6526.8528.1728.1718,622,500
Jun 16, 202225.4926.4825.1725.6625.666,418,000
Jun 15, 202226.6827.3525.8527.0027.0010,213,800
Jun 14, 202224.9026.4624.7725.7525.7512,202,500
Jun 13, 202224.9325.4423.5723.9523.958,802,200
Jun 10, 202226.8427.4025.7125.8125.8111,048,200
Jun 09, 202225.9026.8225.4226.0126.0111,785,400
Jun 08, 202226.8027.7526.3527.5327.5314,003,400
Jun 07, 202224.8826.2224.4526.1226.128,254,400
Jun 06, 202225.3725.6824.2025.2125.2111,097,300
Jun 03, 202224.3924.8723.8423.9723.976,012,000
Jun 02, 202222.9625.2322.6425.1525.1512,324,200
Jun 01, 202223.6524.0722.5122.9222.9210,649,500
May 31, 202223.6824.1923.0423.5023.5014,192,300
May 27, 202221.8522.8021.1922.5022.508,582,100
May 26, 202220.3922.2720.3022.0822.087,915,900
May 25, 202220.9321.3220.0620.5220.528,690,600
May 24, 202221.0021.3119.9020.3220.3211,913,800
May 23, 202222.4522.6921.3321.9821.9815,629,800
May 20, 202224.8325.1422.5323.2723.2715,305,600
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, 202221.6423.1221.5522.8222.8210,244,700
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, 202223.2623.5521.9122.2822.289,088,300
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, 202225.8126.2324.5624.6124.6110,900,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...