XPeng Inc. (XPEV) NYSE

19.93

+0.225(+1.14%)

Updated at August 18 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202518.4118.3718.3718.5218.174.02M
July 01, 202518.0318.2618.2618.5717.928.22M
June 30, 202517.9117.8817.8817.9817.716.1M
June 27, 202518.2218.1318.1318.2217.887.53M
June 26, 202518.9517.9517.951917.916.99M
June 25, 202519.6219.219.219.6319.094.06M
June 24, 202519.519.8519.8519.9519.286.98M
June 23, 202518.7519.1719.1719.1818.725.57M
June 20, 202518.5118.3118.3118.5918.176.12M
June 18, 202518.5518.6118.6118.7518.434.22M
June 17, 202519.0618.5718.5719.0918.565.28M
June 16, 202518.7518.6518.6519.0418.644.87M
June 13, 202518.518.1818.1818.618.1510.33M
June 12, 202519.8619.2319.2319.9919.219.32M
June 11, 202520.820.4320.4321.0520.396.81M
June 10, 202520.3720.4520.4520.4820.054.1M
June 09, 202519.8520.1620.1620.1619.75.22M
June 06, 202519.7519.519.519.8919.35.48M
June 05, 202520.3119.9819.9820.4319.796.15M
June 04, 202520.0620.3720.3720.5419.896.33M
June 03, 202519.6719.6319.6319.6819.43.86M
June 02, 202519.2619.2619.2619.3519.063.89M
May 30, 202519.619.3119.3119.6219.076.44M
May 29, 202520.3220.120.120.3819.956.38M
May 28, 202519.619.3319.3319.7719.335.75M
May 27, 202519.319.3319.3319.5719.128.69M
May 23, 202519.93202020.2119.828.98M
May 22, 202521.2920.520.521.2920.513.04M
May 21, 202521.1322.2522.2522.852128.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved