XPeng Inc. (XPEV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XPEV Historical Return
If you invested $1000 in XPeng Inc. (XPEV) since IPO date, it would be worth $463.24 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $202.56, while $1000 invested 1 year ago would be worth $360.34. This corresponds to total returns of -53.68%, -79.74%, -63.97%, respectively, with annualized returns of -11.65%, -27.33%, -63.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XPEV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.88 | 9.83 | 9.83 | 9.94 | 9.76 | 5.07M |
| November 10, 2026 | 10.19 | 10.13 | 10.13 | 10.36 | 10.03 | 7.03M |
| November 09, 2026 | 10.12 | 10.22 | 10.22 | 10.22 | 9.98 | 6.36M |
| November 06, 2026 | 9.96 | 10.24 | 10.24 | 10.26 | 9.9 | 10.43M |
| November 05, 2026 | 10.09 | 9.6 | 9.6 | 10.11 | 9.35 | 15.48M |
| November 04, 2026 | 9.86 | 9.85 | 9.85 | 10.2 | 9.82 | 10.41M |
| November 03, 2026 | 9.74 | 9.67 | 9.67 | 9.78 | 9.56 | 6.4M |
| November 02, 2026 | 9.51 | 9.57 | 9.57 | 9.82 | 9.51 | 9.75M |
| October 30, 2026 | 9 | 9.04 | 9.04 | 9.11 | 8.94 | 4.46M |
| October 29, 2026 | 9.17 | 9.18 | 9.18 | 9.26 | 9.08 | 3.79M |
| October 28, 2026 | 9.37 | 9.32 | 9.32 | 9.39 | 9.18 | 3.33M |
| October 27, 2026 | 9.03 | 9.29 | 9.29 | 9.29 | 8.99 | 5.03M |
| October 26, 2026 | 9.13 | 9.12 | 9.12 | 9.22 | 9.03 | 4.27M |
| October 23, 2026 | 9.37 | 9.21 | 9.21 | 9.44 | 9.16 | 6.46M |
| October 22, 2026 | 9.02 | 9.07 | 9.07 | 9.34 | 9.01 | 7.32M |
| October 21, 2026 | 9.52 | 9.36 | 9.36 | 9.53 | 9.25 | 9.05M |
| October 20, 2026 | 9.55 | 9.91 | 9.91 | 9.99 | 9.52 | 15.43M |
| October 19, 2026 | 9.34 | 9.21 | 9.21 | 9.38 | 9.19 | 3.43M |
| October 16, 2026 | 9.59 | 9.23 | 9.23 | 9.63 | 9.19 | 5.43M |
| October 15, 2026 | 9.47 | 9.63 | 9.63 | 9.68 | 9.45 | 7.52M |
| October 14, 2026 | 9.76 | 9.42 | 9.42 | 9.77 | 9.41 | 5.54M |
| October 13, 2026 | 9.56 | 9.75 | 9.75 | 9.82 | 9.54 | 6.67M |
| October 12, 2026 | 9.78 | 9.66 | 9.66 | 9.8 | 9.59 | 7.96M |
| October 09, 2026 | 9.85 | 9.9 | 9.9 | 10.12 | 9.83 | 11M |
| October 08, 2026 | 9.58 | 9.55 | 9.55 | 9.64 | 9.37 | 4.8M |
| October 07, 2026 | 9.6 | 9.58 | 9.58 | 9.63 | 9.51 | 4.31M |
| October 06, 2026 | 9.48 | 9.56 | 9.56 | 9.63 | 9.44 | 4.4M |
| October 05, 2026 | 9.29 | 9.4 | 9.4 | 9.46 | 9.27 | 4.29M |
| October 02, 2026 | 9.35 | 9.25 | 9.25 | 9.35 | 9.18 | 6.99M |
| October 01, 2026 | 9.6 | 9.42 | 9.42 | 9.67 | 9.42 | 4.21M |
| September 30, 2026 | 9.64 | 9.56 | 9.56 | 9.68 | 9.56 | 6.07M |
| September 29, 2026 | 9.65 | 9.47 | 9.47 | 9.65 | 9.44 | 13.5M |
| September 28, 2026 | 10.01 | 9.95 | 9.95 | 10.12 | 9.94 | 5.36M |
| September 25, 2026 | 10.15 | 10.12 | 10.12 | 10.17 | 10.05 | 5.74M |
| September 24, 2026 | 10.26 | 10.25 | 10.25 | 10.4 | 10.18 | 6.51M |
| September 23, 2026 | 10.31 | 10.29 | 10.29 | 10.36 | 10.26 | 4.64M |
| September 22, 2026 | 10.55 | 10.48 | 10.48 | 10.63 | 10.39 | 6.45M |
| September 21, 2026 | 10.4 | 10.47 | 10.47 | 10.48 | 10.28 | 8.98M |
| September 18, 2026 | 10.83 | 10.62 | 10.62 | 10.84 | 10.54 | 6.23M |
| September 17, 2026 | 10.54 | 10.6 | 10.6 | 10.83 | 10.43 | 6.26M |
| September 16, 2026 | 10.29 | 10.34 | 10.34 | 10.55 | 10.26 | 4.59M |
| September 15, 2026 | 10.42 | 10.23 | 10.23 | 10.42 | 10.16 | 9.23M |
| September 11, 2026 | 10.58 | 10.54 | 10.54 | 10.7 | 10.46 | 10.19M |
| September 10, 2026 | 10.46 | 10.34 | 10.34 | 10.47 | 10.31 | 5.83M |
| September 09, 2026 | 10.85 | 10.57 | 10.57 | 10.85 | 10.55 | 11.14M |
| September 08, 2026 | 10.93 | 10.93 | 10.93 | 11.02 | 10.8 | 6.47M |
| September 04, 2026 | 11.04 | 10.95 | 10.95 | 11.14 | 10.9 | 5.02M |
| September 03, 2026 | 10.94 | 11.14 | 11.14 | 11.21 | 10.72 | 7.04M |
| September 02, 2026 | 11.12 | 11.08 | 11.08 | 11.13 | 10.96 | 5.41M |
| September 01, 2026 | 11.3 | 11.17 | 11.17 | 11.52 | 11.16 | 5.21M |
| August 31, 2026 | 11.5 | 11.36 | 11.36 | 11.55 | 11.33 | 4.48M |
| August 28, 2026 | 11.59 | 11.53 | 11.53 | 11.74 | 11.42 | 5.36M |
| August 27, 2026 | 11.51 | 11.33 | 11.33 | 11.55 | 11.32 | 7.44M |
| August 26, 2026 | 11.9 | 11.71 | 11.71 | 12.08 | 11.7 | 8.48M |
| August 25, 2026 | 11.19 | 11.6 | 11.6 | 11.66 | 11.06 | 13.12M |
| August 24, 2026 | 11.83 | 11.15 | 11.15 | 12 | 11.1 | 25.84M |
| August 21, 2026 | 12.29 | 12.19 | 12.19 | 12.33 | 12.03 | 9.38M |
| August 20, 2026 | 12.15 | 12 | 12 | 12.2 | 11.82 | 5.98M |
| August 19, 2026 | 11.87 | 11.99 | 11.99 | 12.06 | 11.79 | 4.77M |
| August 18, 2026 | 11.95 | 11.74 | 11.74 | 12.05 | 11.71 | 7.14M |
AD
