Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.07-0.24 (-3.28%)
At close: 01:00PM EST
7.04 -0.03 (-0.42%)
After hours: 04:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.047.096.827.077.0711,975,600
Nov 23, 20227.197.497.167.317.3122,787,400
Nov 22, 20227.087.186.937.037.0320,911,600
Nov 21, 20227.547.547.107.327.3225,768,000
Nov 18, 20227.898.227.627.767.7626,504,900
Nov 17, 20228.018.057.538.008.0047,052,300
Nov 16, 20228.678.807.838.038.0341,186,200
Nov 15, 20229.399.558.769.029.0254,165,600
Nov 14, 20229.049.168.258.648.6456,424,500
Nov 11, 20227.468.607.208.498.4963,298,500
Nov 10, 20227.457.506.957.047.0437,479,000
Nov 09, 20227.227.316.636.676.6727,736,800
Nov 08, 20227.717.967.387.827.8223,536,100
Nov 07, 20228.328.877.727.917.9148,472,800
Nov 04, 20228.038.247.657.887.8860,189,700
Nov 03, 20226.446.996.406.866.8623,702,300
Nov 02, 20226.506.976.186.606.6049,040,500
Nov 01, 20226.926.966.336.416.4139,135,600
Oct 31, 20226.566.856.476.626.6227,737,800
Oct 28, 20226.676.896.506.896.8938,054,200
Oct 27, 20227.837.887.287.367.3630,790,800
Oct 26, 20227.878.527.848.198.1934,677,700
Oct 25, 20227.357.997.277.947.9433,409,400
Oct 24, 20227.257.276.257.167.1660,411,400
Oct 21, 20227.808.217.618.138.1321,934,400
Oct 20, 20227.778.237.747.947.9431,671,400
Oct 19, 20228.118.127.517.677.6734,163,300
Oct 18, 20229.069.248.518.608.6019,094,500
Oct 17, 20228.728.848.468.628.6216,314,500
Oct 14, 20229.219.348.158.388.3831,221,400
Oct 13, 20228.909.308.529.139.1325,180,500
Oct 12, 20229.6510.189.369.559.5522,799,000
Oct 11, 20229.4710.069.199.419.4130,129,500
Oct 10, 20229.659.739.359.549.5422,884,000
Oct 07, 202210.3010.449.869.899.8922,676,900
Oct 06, 202210.9911.1910.4010.5610.5622,461,900
Oct 05, 202211.5311.5510.6710.9910.9938,984,800
Oct 04, 202212.1512.3811.8111.9811.9822,802,700
Oct 03, 202211.8711.9311.4211.7311.7322,300,300
Sept 30, 202211.3912.2811.3211.9511.9521,193,100
Sept 29, 202212.5512.8511.8512.1112.1133,044,800
Sept 28, 202213.0513.4212.6913.3313.3331,799,400
Sept 27, 202214.5814.8013.5813.7113.7121,160,800
Sept 26, 202214.2814.8314.0714.3714.3727,891,300
Sept 23, 202213.0913.8912.8613.7113.7128,279,600
Sept 22, 202213.7314.6013.4013.7413.7423,489,400
Sept 21, 202215.4615.4913.9214.0914.0941,645,500
Sept 20, 202215.7716.4415.4415.9315.9315,856,000
Sept 19, 202214.3015.7314.2915.6415.6418,193,100
Sept 16, 202215.2315.3014.5014.5614.5626,605,200
Sept 15, 202215.6716.2015.4015.5115.5115,506,300
Sept 14, 202215.9016.2415.4716.0216.0216,809,300
Sept 13, 202215.7916.5615.6816.1416.1420,166,700
Sept 12, 202216.5516.6415.9816.3616.3621,170,100
Sept 09, 202216.2616.5616.0016.0316.0312,654,200
Sept 08, 202215.5715.6815.0715.6015.6017,709,100
Sept 07, 202215.7516.5315.6316.0016.0014,641,500
Sept 06, 202216.4716.5715.7115.9015.9017,911,300
Sept 02, 202216.9817.1416.6116.7416.7412,415,200
Sept 01, 202218.0018.0616.9117.3317.3316,912,700
Aug 31, 202218.7419.1218.1018.5218.5212,882,900
Aug 30, 202218.2818.6017.9518.2618.2614,484,300
Aug 29, 202218.6519.2018.3318.5118.519,490,400
Aug 26, 202220.3520.4018.5818.9218.9216,062,400
Aug 25, 202219.3719.9318.5919.4419.4419,912,500
Aug 24, 202218.5319.9218.5019.0819.0811,497,500
Aug 23, 202219.8219.8618.1818.7318.7328,802,200
Aug 22, 202221.3621.6520.9321.0021.008,727,700
Aug 19, 202221.7521.7621.1221.2421.246,758,900
Aug 18, 202222.1722.2321.6422.0622.066,875,000
Aug 17, 202222.7023.0922.3022.3722.376,036,200
Aug 16, 202223.1523.2022.2122.9122.9112,868,200
Aug 15, 202223.4223.6122.6423.5023.5014,502,900
Aug 12, 202223.6724.4823.3824.4124.418,128,400
Aug 11, 202223.5825.9123.2124.6124.6119,558,500
Aug 10, 202223.1123.1122.0422.9022.9010,014,000
Aug 09, 202223.3223.7122.1422.6922.6910,393,200
Aug 08, 202223.3923.8323.0223.0623.067,216,900
Aug 05, 202223.6423.9022.9623.3323.336,644,800
Aug 04, 202223.1924.7023.1024.0924.0913,135,600
Aug 03, 202223.6023.7022.0322.9922.9920,365,100
Aug 02, 202223.5225.2823.0824.1524.1513,410,100
Aug 01, 202224.9625.1724.1124.4724.4713,837,700
Jul 29, 202223.5424.5823.2724.4324.437,608,500
Jul 28, 202224.4524.9623.6724.2724.277,911,700
Jul 27, 202224.4924.9623.9024.8724.875,758,300
Jul 26, 202224.9925.6124.0124.3924.398,934,200
Jul 25, 202224.5324.8224.0024.5024.506,952,800
Jul 22, 202226.4526.7824.3624.9224.9213,418,900
Jul 21, 202226.5127.2526.3226.8926.898,031,600
Jul 20, 202226.6027.4626.4626.7426.748,712,600
Jul 19, 202228.0028.0226.4327.1427.1412,437,400
Jul 18, 202228.9529.3428.0828.2028.2014,971,900
Jul 15, 202229.4829.6328.6029.5429.546,392,500
Jul 14, 202229.9630.4429.1529.9629.966,770,600
Jul 13, 202228.7030.1228.1929.7729.775,555,300
Jul 12, 202228.9229.6828.5129.2329.235,489,700
Jul 11, 202230.7730.8929.0829.2529.258,929,600
Jul 08, 202231.8032.7531.3032.1332.136,706,400
Jul 07, 202232.0133.5631.8132.4432.4410,046,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...