XPeng Inc. (XPEV) NYSE

21.46

+0.26(+1.23%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202520.7921.221.221.2720.744.85M
October 16, 202521.3521.3721.3721.4721.024.55M
October 15, 202521.9521.6421.6422.1321.455.47M
October 14, 202521.1121.2921.2921.4720.825.06M
October 13, 202521.6421.7321.7321.7721.256.12M
October 10, 202522.4421.0221.0222.520.8515.18M
October 09, 202523.5222.9122.9123.5422.5511.89M
October 08, 202523.7124.1924.1924.2723.66.49M
October 07, 202523.6323.6723.6724.1823.347.28M
October 06, 202523.0723.6323.6323.8922.958.33M
October 03, 202523.4923.0823.0823.5522.4410.23M
October 02, 202524.2823.8123.8124.5323.667.51M
October 01, 202523.8123.723.723.9323.035.7M
September 30, 202523.8923.4223.4224.0823.399.05M
September 29, 202523.0623.1923.1923.2722.87.72M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved