Canada markets close in 5 hours 43 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.05+1.04 (+2.74%)
As of 10:17AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202239.5039.8138.7039.0539.052,188,948
Jan. 25, 202238.7939.8337.4338.0138.018,886,100
Jan. 24, 202239.9540.0636.6039.9939.9915,051,800
Jan. 21, 202244.0144.0141.6341.8141.819,433,300
Jan. 20, 202245.0047.1044.4444.6144.618,602,800
Jan. 19, 202247.3047.7043.8043.8043.809,921,400
Jan. 18, 202247.9749.0247.1547.3247.327,257,000
Jan. 14, 202247.9949.7247.2849.6949.6912,053,100
Jan. 13, 202247.9949.3047.2847.5247.5211,268,300
Jan. 12, 202246.9048.4846.3648.3848.3811,799,000
Jan. 11, 202242.8845.8642.7545.7645.767,588,200
Jan. 10, 202244.4344.4340.4342.6342.6312,708,400
Jan. 07, 202246.7248.0044.1845.0545.0510,036,700
Jan. 06, 202246.2247.5645.2646.6646.666,973,000
Jan. 05, 202246.3647.9745.9846.1146.1110,182,500
Jan. 04, 202249.7849.9546.0747.6047.6010,009,600
Jan. 03, 202251.1251.5048.0550.2750.2710,873,300
Dec. 31, 202148.4351.1448.3750.3350.339,809,800
Dec. 30, 202144.1649.6344.0148.9048.9011,373,200
Dec. 29, 202145.2545.4942.7144.4744.477,476,500
Dec. 28, 202145.8746.4044.7645.3945.394,549,700
Dec. 27, 202145.7646.8345.2046.0746.075,343,600
Dec. 23, 202145.3046.3244.5946.0946.094,684,500
Dec. 22, 202142.8145.8542.6245.7445.748,621,100
Dec. 21, 202140.6643.8540.6543.7743.7712,240,600
Dec. 20, 202140.3040.7938.4239.4439.4410,533,100
Dec. 17, 202141.1842.5940.1341.7641.768,416,200
Dec. 16, 202143.9344.1941.8042.2742.277,746,700
Dec. 15, 202143.8044.0840.6343.1843.1813,774,000
Dec. 14, 202143.8144.8943.1944.4744.479,067,000
Dec. 13, 202145.8147.3045.1945.3245.328,210,700
Dec. 10, 202145.8047.1845.3446.8346.836,567,200
Dec. 09, 202147.5148.2545.5146.1346.138,557,800
Dec. 08, 202148.0048.3646.1447.8847.887,994,900
Dec. 07, 202147.7648.3746.0647.4047.4012,192,900
Dec. 06, 202144.5046.4941.1546.2846.2819,762,200
Dec. 03, 202147.0548.2542.7843.8043.8029,036,300
Dec. 02, 202152.5053.9244.8148.2948.2924,915,200
Dec. 01, 202156.0856.4550.8051.1451.1420,740,500
Nov. 30, 202151.2055.4051.2055.0055.0022,751,300
Nov. 29, 202153.0154.0050.6151.3651.3615,403,700
Nov. 26, 202151.6352.8450.1651.1151.1111,333,600
Nov. 24, 202151.3054.9950.2854.3754.3726,702,700
Nov. 23, 202149.0054.0047.5051.3051.3036,340,000
Nov. 22, 202147.8750.0047.1147.3947.3914,876,300
Nov. 19, 202147.4648.3246.3546.8946.897,686,200
Nov. 18, 202148.0748.6545.8847.2747.279,414,900
Nov. 17, 202150.0050.0047.8448.3048.308,941,500
Nov. 16, 202148.4050.1047.7350.0050.0013,366,500
Nov. 15, 202148.5349.0446.8847.5047.506,449,500
Nov. 12, 202149.0050.4047.6648.5348.5316,603,400
Nov. 11, 202145.7047.9545.0147.5847.588,959,800
Nov. 10, 202144.3845.7443.8344.3344.337,692,600
Nov. 09, 202146.9347.0044.1344.3044.309,595,600
Nov. 08, 202145.4148.1745.0547.1147.118,396,600
Nov. 05, 202148.0748.0845.7646.3946.399,614,800
Nov. 04, 202148.0048.8447.2247.8447.8411,693,000
Nov. 03, 202146.5046.8545.7546.6446.645,303,800
Nov. 02, 202147.2048.3045.6746.9046.908,759,700
Nov. 01, 202148.7049.5546.8047.8747.8720,155,000
Oct. 29, 202146.0046.8545.6546.6346.636,551,500
Oct. 28, 202147.2347.8445.2246.2446.249,398,300
Oct. 27, 202146.4148.0745.7745.9045.9011,521,300
Oct. 26, 202147.3949.4944.5845.3445.3419,877,500
Oct. 25, 202144.7548.4244.2448.0948.0928,325,800
Oct. 22, 202143.6444.5042.8943.1443.147,525,400
Oct. 21, 202142.4943.8942.2843.5043.505,511,200
Oct. 20, 202142.8043.2942.1142.9442.945,703,200
Oct. 19, 202143.7544.5842.9243.1543.158,055,000
Oct. 18, 202142.2243.8541.6143.2143.219,186,200
Oct. 15, 202140.4243.0040.2342.7942.7917,162,300
Oct. 14, 202139.1140.2038.8339.3939.395,407,700
Oct. 13, 202138.1540.0037.8839.8939.899,307,200
Oct. 12, 202137.7538.3937.2037.7137.715,082,500
Oct. 11, 202138.0038.4337.3537.4237.424,319,000
Oct. 08, 202138.4038.4837.3437.6637.664,616,900
Oct. 07, 202136.9038.8836.8438.2638.2612,748,700
Oct. 06, 202134.8536.1234.7235.7535.755,469,600
Oct. 05, 202134.2635.7434.2635.5235.525,425,300
Oct. 04, 202135.1835.2033.5234.1134.116,557,200
Oct. 01, 202136.7536.7635.0835.4635.467,770,600
Sep. 30, 202135.0336.1134.8235.5435.546,461,500
Sep. 29, 202134.5835.8134.3134.5534.557,095,500
Sep. 28, 202136.0736.2534.5834.6734.675,914,100
Sep. 27, 202135.1836.3034.3936.1236.129,133,300
Sep. 24, 202136.4736.8635.2435.3435.345,852,200
Sep. 23, 202137.0037.1235.9236.8136.818,485,700
Sep. 22, 202137.0037.5336.6036.9536.955,501,200
Sep. 21, 202137.0037.3136.4836.7436.746,686,400
Sep. 20, 202137.5037.7136.0136.5936.598,088,500
Sep. 17, 202137.9939.1237.7039.0139.0111,148,000
Sep. 16, 202137.4038.0136.9537.5937.595,948,300
Sep. 15, 202138.4438.6536.7338.1038.1012,015,900
Sep. 14, 202138.3039.4038.0338.4438.445,594,400
Sep. 13, 202138.8938.9537.2538.3338.336,863,100
Sep. 10, 202139.6740.6538.4438.5438.547,469,200
Sep. 09, 202139.1439.7438.0539.3739.375,636,800
Sep. 08, 202140.7040.9538.7439.2639.2613,391,800
Sep. 07, 202140.2142.5040.1841.7741.7713,189,800
Sep. 03, 202140.5840.6239.3639.7539.755,984,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...