Canada Markets open in 4 hrs 24 mins

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.86-0.05 (-0.45%)
At close: 04:00PM EDT
10.14 +0.44 (+4.54%)
Pre-Market: 05:05AM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 202310.0610.109.639.709.7011,244,900
Mar 21, 20239.4810.209.489.919.9122,987,400
Mar 20, 20238.369.378.349.159.1523,771,500
Mar 17, 20238.509.498.498.848.8429,051,200
Mar 16, 20238.008.447.968.338.3313,119,400
Mar 15, 20237.698.257.668.108.1013,598,200
Mar 14, 20238.028.177.867.927.9213,111,500
Mar 13, 20238.068.337.858.278.2712,576,800
Mar 10, 20238.228.388.038.188.1810,509,900
Mar 09, 20238.338.458.118.298.2915,842,800
Mar 08, 20238.498.588.278.448.449,807,600
Mar 07, 20239.049.058.548.638.6318,893,600
Mar 06, 20239.619.639.289.379.3710,145,500
Mar 03, 20239.379.719.269.629.629,056,800
Mar 02, 20238.959.398.779.339.3312,871,800
Mar 01, 20239.219.258.678.868.8612,896,000
Feb 28, 20238.759.188.728.928.9214,581,400
Feb 27, 20238.848.918.448.608.6013,173,000
Feb 24, 20238.748.758.228.408.4017,792,700
Feb 23, 20239.219.238.739.059.0511,596,200
Feb 22, 20239.239.319.039.219.216,454,300
Feb 21, 20239.439.649.199.229.228,544,600
Feb 17, 20239.459.709.349.539.539,025,800
Feb 16, 20239.419.859.389.709.7013,636,800
Feb 15, 20239.099.459.089.439.4311,224,000
Feb 14, 20239.329.519.069.449.449,826,100
Feb 13, 20239.669.759.349.469.469,916,600
Feb 10, 20239.399.559.109.299.2912,434,800
Feb 09, 202310.2710.409.559.759.7517,616,500
Feb 08, 202310.0910.189.759.849.8413,785,000
Feb 07, 202310.4410.4810.0310.3410.349,651,300
Feb 06, 202310.2110.5010.1110.4510.459,651,500
Feb 03, 202310.7711.2610.4210.5010.5015,553,500
Feb 02, 202311.2511.5510.9111.0511.0520,385,300
Feb 01, 202310.9611.3010.6011.1311.1320,500,400
Jan 31, 202310.2010.8210.0810.6410.6421,769,400
Jan 30, 202310.3210.429.8710.0210.0219,064,600
Jan 27, 202310.1611.3110.0610.6910.6928,056,300
Jan 26, 202310.4510.469.9710.2410.2416,775,400
Jan 25, 20239.559.859.389.779.7710,482,100
Jan 24, 202310.6710.679.689.699.6914,729,600
Jan 23, 20239.6210.679.6010.1010.1028,341,600
Jan 20, 20239.219.889.039.409.4020,213,100
Jan 19, 20239.129.328.858.958.9515,296,000
Jan 18, 20239.459.619.069.119.1118,357,200
Jan 17, 20239.539.599.119.369.3624,980,400
Jan 13, 20239.6310.089.639.999.9914,824,400
Jan 12, 20239.8610.179.5510.1110.1119,037,800
Jan 11, 20239.8810.039.5410.0110.0122,349,500
Jan 10, 202310.3810.419.8510.0910.0922,326,000
Jan 09, 202310.2910.489.909.919.9124,729,500
Jan 06, 202310.5210.589.8510.1110.1141,106,700
Jan 05, 202311.1212.0911.0611.9011.9021,958,400
Jan 04, 202310.5711.9710.3111.5611.5631,419,600
Jan 03, 202310.6310.979.7310.1810.1827,129,700
Dec 30, 20229.7310.099.669.949.9411,719,300
Dec 29, 20229.7510.059.549.889.8815,350,100
Dec 28, 20229.729.979.249.399.3916,766,700
Dec 27, 20229.899.939.469.809.8018,615,300
Dec 23, 202210.7110.7510.0010.0610.0615,949,500
Dec 22, 202211.1811.2510.2910.8310.8320,323,700
Dec 21, 20229.9911.339.9111.3011.3026,714,500
Dec 20, 20229.2510.309.2310.1910.1926,627,200
Dec 19, 202210.4010.409.369.669.6628,675,600
Dec 16, 202210.5511.1510.3010.3010.3025,982,800
Dec 15, 202210.6910.8510.0410.1310.1322,494,200
Dec 14, 202210.2210.439.9310.1910.1921,640,300
Dec 13, 202211.0111.3910.1210.3110.3125,946,800
Dec 12, 202210.2910.5810.0410.4710.4720,614,900
Dec 09, 202211.4411.4910.9310.9410.9428,229,900
Dec 08, 202211.6512.0511.0811.8211.8236,408,100
Dec 07, 202211.0211.0810.3511.0011.0034,072,500
Dec 06, 202211.5512.3611.2611.6911.6950,168,400
Dec 05, 202212.9613.1010.8811.3411.3467,357,500
Dec 02, 202210.0812.8810.0811.4511.4594,894,900
Dec 01, 202210.0810.229.679.979.9745,221,700
Nov 30, 20228.5410.958.5310.8110.81173,509,600
Nov 29, 20227.287.627.197.347.3434,914,000
Nov 28, 20226.907.316.886.896.8918,284,100
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, 20227.898.227.627.767.7626,596,900
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, 20227.468.607.208.498.4963,424,700
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, 20228.038.247.657.887.8860,282,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...