Canada markets close in 2 hours 24 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.06-0.02 (-0.17%)
As of 01:36PM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20249.189.248.949.069.064,892,973
Feb 21, 20249.189.409.069.089.089,286,800
Feb 20, 20249.019.268.859.009.0010,401,900
Feb 16, 20249.569.759.419.529.5210,517,300
Feb 15, 20249.079.329.059.169.167,093,400
Feb 14, 20249.009.158.818.998.999,514,300
Feb 13, 20248.568.668.428.548.546,979,400
Feb 12, 20248.509.148.508.828.8210,850,600
Feb 09, 20248.438.528.288.498.495,983,200
Feb 08, 20248.408.508.238.428.427,914,500
Feb 07, 20248.398.578.268.438.4311,524,900
Feb 06, 20248.568.828.348.798.7917,488,900
Feb 05, 20248.018.017.807.877.8711,847,300
Feb 02, 20248.248.258.028.198.1912,292,400
Feb 01, 20248.508.738.328.478.4712,436,200
Jan 31, 20248.398.648.238.338.3312,376,600
Jan 30, 20248.778.788.568.658.659,829,000
Jan 29, 20248.888.958.488.928.9214,423,800
Jan 26, 20248.989.148.898.978.978,807,800
Jan 25, 20249.189.248.939.059.0516,244,500
Jan 24, 20249.9310.089.169.209.2024,059,000
Jan 23, 20249.7810.489.519.729.7225,027,300
Jan 22, 20248.959.538.859.349.3417,934,500
Jan 19, 20249.529.709.249.649.6416,885,900
Jan 18, 202410.1310.309.709.879.8718,447,600
Jan 17, 20249.7910.359.7310.1010.1017,470,000
Jan 16, 202410.9911.0110.5310.6210.6219,363,700
Jan 12, 202411.8812.1811.7211.7711.779,778,300
Jan 11, 202412.7712.8012.1112.2512.258,576,200
Jan 10, 202412.4512.5512.2512.4012.4010,672,600
Jan 09, 202412.5212.7312.4712.6012.608,103,100
Jan 08, 202412.4212.8112.2912.7012.7011,094,100
Jan 05, 202413.6513.6813.0313.0913.0912,054,700
Jan 04, 202414.0114.0613.7713.7913.797,375,500
Jan 03, 202413.8214.3113.7614.2314.239,138,600
Jan 02, 202414.3014.4313.8414.0414.0410,428,500
Dec 29, 202314.5314.9514.4614.5914.5914,553,400
Dec 28, 202314.0014.8114.0014.2714.2720,422,100
Dec 27, 202313.9214.0313.5613.6513.6510,042,900
Dec 26, 202314.0814.4014.0014.0314.039,203,500
Dec 22, 202313.6914.0713.6413.8113.817,990,900
Dec 21, 202314.0514.3113.9314.1714.176,839,500
Dec 20, 202314.3714.5513.9713.9813.9812,763,000
Dec 19, 202314.6714.9014.6014.7914.7910,662,600
Dec 18, 202314.4214.5614.1614.3214.3213,489,400
Dec 15, 202314.7814.9314.3014.4714.4725,560,200
Dec 14, 202315.1316.2815.0715.6515.6511,508,100
Dec 13, 202314.9815.3914.6215.3815.389,705,400
Dec 12, 202315.7315.8415.2515.5315.537,007,200
Dec 11, 202315.5215.9815.4015.8915.898,817,300
Dec 08, 202315.4815.5814.9315.1515.1514,196,800
Dec 07, 202316.3816.5215.9716.0016.007,138,900
Dec 06, 202316.5716.9816.4516.7016.709,341,200
Dec 05, 202316.1216.4815.9416.1916.198,495,100
Dec 04, 202315.6716.2015.4816.0216.0210,682,300
Dec 01, 202316.2116.2115.5715.7415.7412,695,000
Nov 30, 202317.1117.1716.4916.6116.618,271,700
Nov 29, 202317.4917.8417.1117.1617.168,585,700
Nov 28, 202317.8018.0017.5117.8817.885,991,100
Nov 27, 202318.1918.2517.7117.7117.716,513,000
Nov 24, 202318.3018.7417.8818.4818.4811,047,300
Nov 22, 202317.5517.6917.2417.4217.425,001,300
Nov 21, 202318.0318.2017.3617.4017.409,450,900
Nov 20, 202317.5218.4917.5218.2318.2315,703,800
Nov 17, 202316.7517.0316.5716.7916.7910,455,300
Nov 16, 202316.7916.8916.0416.2316.2310,574,900
Nov 15, 202316.6217.7316.1117.3917.3915,781,600
Nov 14, 202316.5417.0816.1817.0017.0014,171,900
Nov 13, 202315.5015.8815.4615.6615.666,599,100
Nov 10, 202315.7415.7715.1415.2615.269,598,200
Nov 09, 202316.3616.4815.8115.8915.898,572,600
Nov 08, 202316.2516.3815.9516.1016.1010,335,000
Nov 07, 202316.9817.1716.5817.1317.1310,668,700
Nov 06, 202317.8017.9117.1417.4317.439,528,700
Nov 03, 202316.7517.4516.4117.1417.1411,028,100
Nov 02, 202316.1516.9615.9416.5416.5414,161,200
Nov 01, 202314.8015.6114.6115.5015.5013,506,900
Oct 31, 202314.6714.7814.2314.4814.488,877,200
Oct 30, 202315.1615.2814.7014.9114.916,481,100
Oct 27, 202315.2015.4814.5514.7014.709,023,700
Oct 26, 202314.5214.8514.3414.5814.588,763,300
Oct 25, 202314.8214.9314.0814.1114.1110,678,200
Oct 24, 202314.3615.3914.3515.3415.3413,203,400
Oct 23, 202313.3414.0813.2213.9113.919,102,200
Oct 20, 202313.4513.8513.3713.4213.429,697,300
Oct 19, 202313.3713.8513.3713.6313.6310,122,900
Oct 18, 202314.9815.0113.4713.8013.8023,442,200
Oct 17, 202315.1615.6615.1015.3815.387,507,600
Oct 16, 202315.7315.8414.9815.3515.3511,996,900
Oct 13, 202316.2816.6315.9316.1416.147,642,300
Oct 12, 202317.1117.1615.9016.3016.3011,111,700
Oct 11, 202317.2017.6817.0117.0117.0111,794,800
Oct 10, 202316.5217.0016.3516.9416.948,529,600
Oct 09, 202317.2017.2615.8916.2916.2925,467,900
Oct 06, 202317.7018.2317.3518.1618.168,481,400
Oct 05, 202317.9118.0117.5617.9517.957,169,800
Oct 04, 202317.2918.0117.2817.9717.978,508,100
Oct 03, 202317.5917.7717.2417.4417.449,387,400
Oct 02, 202318.3018.5117.9118.1318.138,819,100
Sept 29, 202318.0218.4617.8118.3618.3611,957,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...