XPeng Inc. - XPEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.79	21.2	21.2	21.27	20.74	4.85M
October 16, 2025	21.35	21.37	21.37	21.47	21.02	4.55M
October 15, 2025	21.95	21.64	21.64	22.13	21.45	5.47M
October 14, 2025	21.11	21.29	21.29	21.47	20.82	5.06M
October 13, 2025	21.64	21.73	21.73	21.77	21.25	6.12M
October 10, 2025	22.44	21.02	21.02	22.5	20.85	15.18M
October 09, 2025	23.52	22.91	22.91	23.54	22.55	11.89M
October 08, 2025	23.71	24.19	24.19	24.27	23.6	6.49M
October 07, 2025	23.63	23.67	23.67	24.18	23.34	7.28M
October 06, 2025	23.07	23.63	23.63	23.89	22.95	8.33M
October 03, 2025	23.49	23.08	23.08	23.55	22.44	10.23M
October 02, 2025	24.28	23.81	23.81	24.53	23.66	7.51M
October 01, 2025	23.81	23.7	23.7	23.93	23.03	5.7M
September 30, 2025	23.89	23.42	23.42	24.08	23.39	9.05M
September 29, 2025	23.06	23.19	23.19	23.27	22.8	7.72M
September 26, 2025	23.21	22.79	22.79	23.21	22.4	9.53M
September 25, 2025	21.94	22.25	22.25	23.28	21.72	15.12M
September 24, 2025	21.42	21.28	21.28	21.84	21.21	4.65M
September 23, 2025	21.55	21.22	21.22	21.79	21.2	4.2M
September 22, 2025	21.54	21.36	21.36	21.72	21.3	4.45M
September 19, 2025	21.76	21.66	21.66	21.9	21.42	4.19M
September 18, 2025	21.04	21.29	21.29	21.41	20.96	5.41M
September 17, 2025	21.83	21.6	21.6	21.88	21.37	7.56M
September 16, 2025	21.06	21.45	21.45	21.5	20.92	7.16M
September 15, 2025	21.5	21.33	21.33	21.77	21.21	6.64M
September 12, 2025	20.55	20.87	20.87	21.05	20.49	5.81M
September 11, 2025	20.31	20.58	20.58	20.66	20.27	5M
September 10, 2025	20.32	20.1	20.1	20.43	20.01	8.5M
September 09, 2025	20.65	20.75	20.75	20.98	20.51	5.94M
September 08, 2025	20.43	20.58	20.58	20.85	20.35	10.54M
September 05, 2025	19.93	19.83	19.83	20.12	19.76	5.61M
September 04, 2025	19.8	19.84	19.84	19.97	19.66	7.1M
September 03, 2025	20.22	20.25	20.25	20.38	19.96	7.72M
September 02, 2025	20.7	20.79	20.79	20.96	20.48	8.39M
August 29, 2025	21.67	21.02	21.02	21.71	20.88	10.04M
August 28, 2025	22.17	21.91	21.91	22.49	21.6	10.76M
August 27, 2025	23.4	22.7	22.7	23.63	22.42	14.92M
August 26, 2025	24	24.33	24.33	24.96	23.95	12.65M
August 25, 2025	23.53	23.07	23.07	23.69	23.07	8.56M
August 22, 2025	23.33	23.75	23.75	24.1	22.95	16.05M
August 21, 2025	21.51	22.75	22.75	23.27	21.41	32.63M
August 20, 2025	20.49	20.37	20.37	20.53	20.04	5.94M
August 19, 2025	20.49	20.74	20.74	21.08	19.95	19.96M
August 18, 2025	20.29	19.9	19.9	20.33	19.62	11.13M
August 15, 2025	19.61	19.7	19.7	20.1	19.6	5.67M
August 14, 2025	19.6	19.38	19.38	19.61	19.1	9.05M
August 13, 2025	20.35	20.17	20.17	20.39	19.82	5.85M
August 12, 2025	21.02	20.08	20.08	21.04	19.96	10.39M
August 11, 2025	21.03	21.41	21.41	21.62	21.03	11.45M
August 08, 2025	20	20.2	20.2	20.32	19.7	9.11M
August 07, 2025	19.4	19.62	19.62	19.63	19.36	3.55M
August 06, 2025	19.64	19.27	19.27	19.7	18.91	6.75M
August 05, 2025	19.13	19.29	19.29	19.52	19.12	8.32M
August 04, 2025	18.58	18.86	18.86	18.87	18.57	6.16M
August 01, 2025	18.05	18.05	18.05	18.18	17.81	4.37M
July 31, 2025	18.1	18.21	18.21	18.31	17.98	4.16M
July 30, 2025	17.96	18.03	18.03	18.16	17.86	4.4M
July 29, 2025	18.95	18.4	18.4	19	18.07	7.81M
July 28, 2025	19.06	18.94	18.94	19.18	18.86	3.22M
July 25, 2025	18.86	18.97	18.97	19.04	18.63	4.38M

XPeng Inc. (XPEV) NYSE