Australia markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.11-3.26 (-6.00%)
At close: 1:00PM EST
51.01 -0.10 (-0.20%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202151.6352.8450.1651.1151.1111,333,600
24 Nov 202151.3054.9950.2854.3754.3726,702,700
23 Nov 202149.0054.0047.5051.3051.3036,340,000
22 Nov 202147.8750.0047.1147.3947.3914,876,300
19 Nov 202147.4648.3246.3546.8946.897,654,100
18 Nov 202148.0748.6545.8847.2747.279,414,900
17 Nov 202150.0050.0047.8448.3048.308,941,500
16 Nov 202148.4050.1047.7350.0050.0013,366,500
15 Nov 202148.5349.0446.8847.5047.506,449,500
12 Nov 202149.0050.4047.6648.5348.5316,603,400
11 Nov 202145.7047.9545.0147.5847.588,959,800
10 Nov 202144.3845.7443.8344.3344.337,692,600
09 Nov 202146.9347.0044.1344.3044.309,595,600
08 Nov 202145.4148.1745.0547.1147.118,396,600
05 Nov 202148.0748.0845.7646.3946.399,614,800
04 Nov 202148.0048.8447.2247.8447.8411,693,000
03 Nov 202146.5046.8545.7546.6446.645,303,800
02 Nov 202147.2048.3045.6746.9046.908,759,700
01 Nov 202148.7049.5546.8047.8747.8720,155,000
29 Oct 202146.0046.8545.6546.6346.636,551,500
28 Oct 202147.2347.8445.2246.2446.249,398,300
27 Oct 202146.4148.0745.7745.9045.9011,521,300
26 Oct 202147.3949.4944.5845.3445.3419,877,500
25 Oct 202144.7548.4244.2448.0948.0928,325,800
22 Oct 202143.6444.5042.8943.1443.147,525,400
21 Oct 202142.4943.8942.2843.5043.505,511,200
20 Oct 202142.8043.2942.1142.9442.945,703,200
19 Oct 202143.7544.5842.9243.1543.158,055,000
18 Oct 202142.2243.8541.6143.2143.219,186,200
15 Oct 202140.4243.0040.2342.7942.7917,162,300
14 Oct 202139.1140.2038.8339.3939.395,407,700
13 Oct 202138.1540.0037.8839.8939.899,307,200
12 Oct 202137.7538.3937.2037.7137.715,082,500
11 Oct 202138.0038.4337.3537.4237.424,319,000
08 Oct 202138.4038.4837.3437.6637.664,616,900
07 Oct 202136.9038.8836.8438.2638.2612,748,700
06 Oct 202134.8536.1234.7235.7535.755,469,600
05 Oct 202134.2635.7434.2635.5235.525,425,300
04 Oct 202135.1835.2033.5234.1134.116,557,200
01 Oct 202136.7536.7635.0835.4635.467,770,600
30 Sept 202135.0336.1134.8235.5435.546,461,500
29 Sept 202134.5835.8134.3134.5534.557,095,500
28 Sept 202136.0736.2534.5834.6734.675,914,100
27 Sept 202135.1836.3034.3936.1236.129,133,300
24 Sept 202136.4736.8635.2435.3435.345,852,200
23 Sept 202137.0037.1235.9236.8136.818,485,700
22 Sept 202137.0037.5336.6036.9536.955,501,200
21 Sept 202137.0037.3136.4836.7436.746,686,400
20 Sept 202137.5037.7136.0136.5936.598,088,500
17 Sept 202137.9939.1237.7039.0139.0111,148,000
16 Sept 202137.4038.0136.9537.5937.595,948,300
15 Sept 202138.4438.6536.7338.1038.1012,015,900
14 Sept 202138.3039.4038.0338.4438.445,594,400
13 Sept 202138.8938.9537.2538.3338.336,863,100
10 Sept 202139.6740.6538.4438.5438.547,469,200
09 Sept 202139.1439.7438.0539.3739.375,636,800
08 Sept 202140.7040.9538.7439.2639.2613,391,800
07 Sept 202140.2142.5040.1841.7741.7713,189,800
03 Sept 202140.5840.6239.3639.7539.755,984,600
02 Sept 202141.1241.6440.5240.7940.796,842,500
01 Sept 202141.1042.0440.4840.7840.7811,686,400
31 Aug 202140.5542.5040.4242.5042.5011,999,200
30 Aug 202140.4540.8539.0240.7540.756,740,800
27 Aug 202141.6841.6840.1640.2840.286,810,200
26 Aug 202140.0042.4539.8540.6240.6212,048,100
25 Aug 202140.3941.2239.8140.8740.876,770,200
24 Aug 202140.1940.7839.6140.5540.557,800,100
23 Aug 202138.9739.8038.2539.6939.696,839,100
20 Aug 202138.0239.9537.9038.6938.697,526,600
19 Aug 202138.5039.0937.5037.5737.576,505,800
18 Aug 202138.4640.3738.0139.5039.508,348,300
17 Aug 202136.0639.1435.8037.8737.879,006,700
16 Aug 202138.6138.8837.0637.5137.519,709,100
13 Aug 202140.0040.2839.3340.1540.155,640,200
12 Aug 202141.5641.5639.8841.0241.025,900,600
11 Aug 202142.5042.7541.2142.2542.256,232,500
10 Aug 202142.6143.6941.8842.3342.335,298,200
09 Aug 202141.3942.7941.1142.3742.376,520,000
06 Aug 202142.9143.0740.3741.2241.228,903,000
05 Aug 202143.0043.5342.1242.7542.756,351,200
04 Aug 202144.1745.1343.4643.7843.7810,470,900
03 Aug 202142.2243.0841.5242.7642.7610,996,700
02 Aug 202142.5044.1241.8143.3943.3920,832,600
30 July 202138.6842.2438.2240.5340.5321,691,300
29 July 202138.9239.2637.4738.1038.109,915,100
28 July 202136.8438.3435.9537.3437.3419,808,300
27 July 202139.3439.8333.8634.7034.7038,824,200
26 July 202139.6143.0239.4140.7540.7512,377,100
23 July 202141.9942.0839.7241.0041.0011,475,300
22 July 202143.5543.9542.6643.2743.276,905,400
21 July 202141.6244.4241.3743.8743.8718,107,800
20 July 202139.9440.9939.1040.7640.768,123,500
19 July 202138.1839.9037.2139.7239.7210,598,700
16 July 202138.9339.5538.3839.0339.0311,318,800
15 July 202137.4939.3036.9238.5138.5111,017,100
14 July 202138.8939.5137.2837.7737.7711,170,200
13 July 202139.7040.3138.5139.1939.198,386,500
12 July 202139.9540.8938.6239.8039.809,265,700
09 July 202140.3640.6938.8739.9239.9211,282,600
08 July 202138.7541.4738.3840.0040.0019,139,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...