XPeng Inc. (XPEV) NYSE

23.51

+0.315(+1.36%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202523.2122.7922.7923.2122.49.53M
September 25, 202521.9422.2522.2523.2821.7215.12M
September 24, 202521.4221.2821.2821.8421.214.65M
September 23, 202521.5521.2221.2221.7921.24.2M
September 22, 202521.5421.3621.3621.7221.34.45M
September 19, 202521.7621.6621.6621.921.424.19M
September 18, 202521.0421.2921.2921.4120.965.41M
September 17, 202521.8321.621.621.8821.377.56M
September 16, 202521.0621.4521.4521.520.927.16M
September 15, 202521.521.3321.3321.7721.216.64M
September 12, 202520.5520.8720.8721.0520.495.81M
September 11, 202520.3120.5820.5820.6620.275M
September 10, 202520.3220.120.120.4320.018.5M
September 09, 202520.6520.7520.7520.9820.515.94M
September 08, 202520.4320.5820.5820.8520.3510.54M
September 05, 202519.9319.8319.8320.1219.765.61M
September 04, 202519.819.8419.8419.9719.667.1M
September 03, 202520.2220.2520.2520.3819.967.72M
September 02, 202520.720.7920.7920.9620.488.39M
August 29, 202521.6721.0221.0221.7120.8810.04M
August 28, 202522.1721.9121.9122.4921.610.76M
August 27, 202523.422.722.723.6322.4214.92M
August 26, 20252424.3324.3324.9623.9512.65M
August 25, 202523.5323.0723.0723.6923.078.56M
August 22, 202523.3323.7523.7524.122.9516.05M
August 21, 202521.5122.7522.7523.2721.4132.63M
August 20, 202520.4920.3720.3720.5320.045.94M
August 19, 202520.4920.7420.7421.0819.9519.96M
August 18, 202520.2919.919.920.3319.6211.13M
August 15, 202519.6119.719.720.119.65.67M
August 14, 202519.619.3819.3819.6119.19.05M
August 13, 202520.3520.1720.1720.3919.825.85M
August 12, 202521.0220.0820.0821.0419.9610.39M
August 11, 202521.0321.4121.4121.6221.0311.45M
August 08, 20252020.220.220.3219.79.11M
August 07, 202519.419.6219.6219.6319.363.55M
August 06, 202519.6419.2719.2719.718.916.75M
August 05, 202519.1319.2919.2919.5219.128.32M
August 04, 202518.5818.8618.8618.8718.576.16M
August 01, 202518.0518.0518.0518.1817.814.37M
July 31, 202518.118.2118.2118.3117.984.16M
July 30, 202517.9618.0318.0318.1617.864.4M
July 29, 202518.9518.418.41918.077.81M
July 28, 202519.0618.9418.9419.1818.863.22M
July 25, 202518.8618.9718.9719.0418.634.38M
July 24, 202519.2219.1319.1319.3318.95.78M
July 23, 202519.0218.8318.8319.4218.76.24M
July 22, 202518.4518.8718.8719.118.319.08M
July 21, 202518.3618.2418.2418.5118.153.85M
July 18, 202518.418.318.318.6718.275.13M
July 17, 20251818.2218.2218.51187.58M
July 16, 202517.8217.9317.9317.9617.444.9M
July 15, 20251817.9217.9218.1817.677.15M
July 14, 202517.517.6417.6417.7317.434.54M
July 11, 202517.417.417.417.7517.346.05M
July 10, 202517.4317.4317.4317.4817.265.4M
July 09, 202517.717.6517.6517.7317.465.13M
July 08, 202518.1117.9317.9318.1117.814.56M
July 07, 202518.0617.9117.9118.1817.857.29M
July 03, 202518.9718.8318.8319.1118.516.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved