Australia markets open in 7 hours 45 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.16-0.04 (-0.63%)
As of 12:15PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20247.007.206.997.167.167,001,448
15 Apr 20247.517.517.077.207.2012,873,100
12 Apr 20247.837.857.407.467.4616,751,200
11 Apr 20248.148.308.078.278.277,797,800
10 Apr 20248.018.197.938.158.1512,692,400
09 Apr 20247.578.117.548.078.0722,459,900
08 Apr 20247.257.437.187.387.3811,404,400
05 Apr 20247.367.707.327.397.3915,560,900
04 Apr 20247.517.697.427.427.4215,442,300
03 Apr 20247.367.457.277.437.4312,572,000
02 Apr 20247.507.607.307.597.5915,728,800
01 Apr 20247.807.997.657.767.7615,947,800
28 Mar 20248.088.147.617.687.6828,533,600
27 Mar 20248.168.177.757.817.8137,202,500
26 Mar 20248.708.758.508.548.5410,135,700
25 Mar 20248.598.808.518.578.5710,648,800
22 Mar 20248.848.858.448.528.5219,653,800
21 Mar 20249.479.709.249.249.2415,783,100
20 Mar 20249.519.619.139.519.5137,562,600
19 Mar 202410.1810.529.279.899.8923,088,100
18 Mar 202410.3310.459.789.829.8215,724,300
15 Mar 20249.669.839.579.649.648,935,300
14 Mar 20249.789.879.299.399.3910,739,500
13 Mar 202410.1810.419.9810.0010.009,572,200
12 Mar 202410.4110.6410.1010.3210.3211,034,900
11 Mar 20249.8810.259.8710.0510.0512,629,700
08 Mar 20249.469.699.449.529.529,926,200
07 Mar 20249.289.469.049.459.4511,031,300
06 Mar 20249.739.879.369.609.6011,394,300
05 Mar 20249.019.418.919.159.159,407,500
04 Mar 20249.429.459.039.159.1512,265,100
01 Mar 20249.4310.149.399.959.9522,282,000
29 Feb 20249.259.699.199.439.4317,902,000
28 Feb 20248.958.988.658.738.7312,780,800
27 Feb 20249.469.599.269.389.3810,020,000
26 Feb 20248.939.438.929.229.2215,916,000
23 Feb 20248.929.038.578.638.6311,718,700
22 Feb 20249.209.248.949.149.147,367,300
21 Feb 20249.189.409.069.089.089,342,800
20 Feb 20249.019.268.859.009.0010,401,900
16 Feb 20249.569.759.419.529.5210,517,300
15 Feb 20249.079.329.059.169.167,093,400
14 Feb 20249.009.158.818.998.999,514,300
13 Feb 20248.568.668.428.548.546,979,400
12 Feb 20248.509.148.508.828.8210,850,600
09 Feb 20248.438.528.288.498.495,983,200
08 Feb 20248.408.508.238.428.427,914,500
07 Feb 20248.398.578.268.438.4311,524,900
06 Feb 20248.568.828.348.798.7917,488,900
05 Feb 20248.018.017.807.877.8711,847,300
02 Feb 20248.248.258.028.198.1912,292,400
01 Feb 20248.508.738.328.478.4712,436,200
31 Jan 20248.398.648.238.338.3312,376,600
30 Jan 20248.778.788.568.658.659,829,000
29 Jan 20248.888.958.488.928.9214,423,800
26 Jan 20248.989.148.898.978.978,807,800
25 Jan 20249.189.248.939.059.0516,244,500
24 Jan 20249.9310.089.169.209.2024,059,000
23 Jan 20249.7810.489.519.729.7225,027,300
22 Jan 20248.959.538.859.349.3417,934,500
19 Jan 20249.529.709.249.649.6416,885,900
18 Jan 202410.1310.309.709.879.8718,447,600
17 Jan 20249.7910.359.7310.1010.1017,470,000
16 Jan 202410.9911.0110.5310.6210.6219,363,700
12 Jan 202411.8812.1811.7211.7711.779,778,300
11 Jan 202412.7712.8012.1112.2512.258,576,200
10 Jan 202412.4512.5512.2512.4012.4010,672,600
09 Jan 202412.5212.7312.4712.6012.608,103,100
08 Jan 202412.4212.8112.2912.7012.7011,094,100
05 Jan 202413.6513.6813.0313.0913.0912,054,700
04 Jan 202414.0114.0613.7713.7913.797,375,500
03 Jan 202413.8214.3113.7614.2314.239,138,600
02 Jan 202414.3014.4313.8414.0414.0410,428,500
29 Dec 202314.5314.9514.4614.5914.5914,553,400
28 Dec 202314.0014.8114.0014.2714.2720,422,100
27 Dec 202313.9214.0313.5613.6513.6510,042,900
26 Dec 202314.0814.4014.0014.0314.039,203,500
22 Dec 202313.6914.0713.6413.8113.817,990,900
21 Dec 202314.0514.3113.9314.1714.176,839,500
20 Dec 202314.3714.5513.9713.9813.9812,763,000
19 Dec 202314.6714.9014.6014.7914.7910,662,600
18 Dec 202314.4214.5614.1614.3214.3213,489,400
15 Dec 202314.7814.9314.3014.4714.4725,560,200
14 Dec 202315.1316.2815.0715.6515.6511,508,100
13 Dec 202314.9815.3914.6215.3815.389,705,400
12 Dec 202315.7315.8415.2515.5315.537,007,200
11 Dec 202315.5215.9815.4015.8915.898,817,300
08 Dec 202315.4815.5814.9315.1515.1514,196,800
07 Dec 202316.3816.5215.9716.0016.007,138,900
06 Dec 202316.5716.9816.4516.7016.709,341,200
05 Dec 202316.1216.4815.9416.1916.198,495,100
04 Dec 202315.6716.2015.4816.0216.0210,682,300
01 Dec 202316.2116.2115.5715.7415.7412,695,000
30 Nov 202317.1117.1716.4916.6116.618,271,700
29 Nov 202317.4917.8417.1117.1617.168,585,700
28 Nov 202317.8018.0017.5117.8817.885,991,100
27 Nov 202318.1918.2517.7117.7117.716,513,000
24 Nov 202318.3018.7417.8818.4818.4811,047,300
22 Nov 202317.5517.6917.2417.4217.425,001,300
21 Nov 202318.0318.2017.3617.4017.409,450,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...