NYSE - Nasdaq Real Time Price USD

XPeng Inc. (XPEV)

19.69
-0.29
(-1.45%)
At close: 4:00:02 PM EDT
19.77
+0.08
+(0.41%)
After hours: 4:23:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202520.0120.0819.6819.6919.696,111,936
May 19, 202519.8820.0319.5219.9819.987,710,300
May 16, 202520.2320.6820.1520.6720.675,680,700
May 15, 202520.4120.6720.2620.6220.624,764,700
May 14, 202520.9421.1020.6220.9120.914,702,300
May 13, 202520.3620.8220.1420.7720.778,608,800
May 12, 202521.1521.3520.8821.1221.1211,396,300
May 9, 202519.4719.7819.3919.6319.634,307,400
May 8, 202519.7119.7119.3219.6019.604,934,400
May 7, 202519.3019.5319.0819.1819.185,216,700
May 6, 202519.6219.8619.4819.7419.745,985,700
May 5, 202519.6020.0419.4019.9419.944,334,700
May 2, 202519.8619.9319.5519.7619.766,619,800
May 1, 202518.9318.9918.6218.6718.675,564,500
Apr 30, 202518.4218.7318.2518.6018.604,645,100
Apr 29, 202518.9219.2818.4518.6718.6711,910,400
Apr 28, 202519.8120.3019.6219.9319.936,099,600
Apr 25, 202520.2820.3219.6620.0820.087,296,400
Apr 24, 202520.3021.0420.2920.8020.805,617,400
Apr 23, 202520.5321.0520.4020.4720.4710,205,200
Apr 22, 202518.8419.3218.6019.0719.076,587,000
Apr 21, 202518.1918.2417.6518.2018.205,449,500
Apr 17, 202518.8819.1218.2018.2218.225,935,100
Apr 16, 202519.0419.2018.5318.7118.719,824,600
Apr 15, 202520.2920.2919.6219.8119.819,550,200
Apr 14, 202520.7021.2520.5621.0821.0812,740,800
Apr 11, 202518.9720.2118.8320.0020.0021,437,600
Apr 10, 202518.0518.7917.4317.9717.9719,870,800
Apr 9, 202516.9017.7716.4217.4417.4419,124,400
Apr 8, 202517.9718.0116.1316.4216.4218,464,000
Apr 7, 202517.1118.8516.3717.7417.7419,513,400
Apr 4, 202519.3019.8018.8819.4319.4315,847,300
Apr 3, 202520.8421.3320.8121.1221.126,976,400
Apr 2, 202521.3721.5820.7621.1221.129,361,400
Apr 1, 202521.4821.6820.7320.9620.969,839,600
Mar 31, 202520.2220.8919.9220.7220.7210,836,600
Mar 28, 202519.8119.8719.4319.7019.708,483,600
Mar 27, 202520.0920.4619.8020.2020.2012,982,100
Mar 26, 202521.0021.0020.4420.7220.726,655,000
Mar 25, 202520.4121.3020.3521.0121.0110,687,900
Mar 24, 202521.8021.8121.1521.3921.3911,872,800
Mar 21, 202521.1121.9921.0021.8021.8012,613,100
Mar 20, 202522.7122.8521.9322.0722.0715,581,800
Mar 19, 202523.2724.2022.8323.8023.8013,545,000
Mar 18, 202523.3423.3522.0022.6422.6422,589,600
Mar 17, 202524.2724.7723.8624.5624.5612,560,800
Mar 14, 202523.9624.2623.4223.7323.7318,595,300
Mar 13, 202524.6126.1024.3625.3525.3519,682,900
Mar 12, 202524.9426.1724.4724.7324.7319,218,100
Mar 11, 202525.2527.1625.2526.3426.3429,309,100
Mar 10, 202522.6523.9822.6022.9522.9518,064,700
Mar 7, 202523.0123.8922.6423.6023.6012,819,900
Mar 6, 202522.1022.9221.7722.2322.2314,987,700
Mar 5, 202521.4521.9921.1721.6621.6611,349,000
Mar 4, 202519.7520.4519.2820.2220.2210,376,200
Mar 3, 202520.5420.7519.9720.2520.2515,162,100
Feb 28, 202520.5921.5120.3421.4921.4914,479,700
Feb 27, 202521.7122.8021.6622.2622.2617,058,900
Feb 26, 202520.7422.2620.4821.9921.9928,776,100
Feb 25, 202519.3719.4718.6919.1319.1313,479,900
Feb 24, 202518.3518.5817.7818.1418.149,283,700
Feb 21, 202518.4219.3618.3318.4018.4013,883,300
Feb 20, 202518.0518.0817.4517.7017.708,467,300
Feb 19, 202518.0018.2917.8817.9917.9916,680,300
Feb 18, 202517.2817.5817.1317.4817.4811,535,100
Feb 14, 202516.5916.7716.3316.6616.669,433,400
Feb 13, 202515.4316.0215.4215.9515.958,006,000
Feb 12, 202515.8416.1315.8316.0316.038,297,500
Feb 11, 202515.5815.8515.4215.5215.5214,662,100
Feb 10, 202517.2517.2816.1616.6516.6515,266,300
Feb 7, 202517.5317.7016.4416.9316.9313,576,400
Feb 6, 202517.2817.4016.9917.1017.109,517,400
Feb 5, 202516.6316.7516.3016.5516.558,542,000
Feb 4, 202516.5417.3016.5416.9916.9915,966,100
Feb 3, 202514.8816.2414.7615.6915.6912,567,600
Jan 31, 202515.5515.6915.0015.2215.227,028,400
Jan 30, 202514.9615.8914.8115.5715.5710,289,800
Jan 29, 202515.2315.2714.7414.8114.814,532,800
Jan 28, 202515.1015.1914.7915.1115.116,372,300
Jan 27, 202514.9815.4414.7315.0915.0912,457,100
Jan 24, 202514.5714.8914.4014.6814.686,733,900
Jan 23, 202514.2614.3014.0114.2414.247,069,900
Jan 22, 202514.8014.8714.4114.5314.5310,503,400
Jan 21, 202514.9215.1114.6515.0015.0016,467,900
Jan 17, 202513.9814.2113.8514.1314.139,576,000
Jan 16, 202513.6214.1113.6013.8713.8713,353,400
Jan 15, 202513.0013.1912.7913.0513.058,821,300
Jan 14, 202512.8813.0212.4712.6112.6110,702,600
Jan 13, 202511.9411.9811.6111.8111.817,241,200
Jan 10, 202512.0612.2911.8812.2212.226,028,700
Jan 8, 202512.5312.5812.0512.1412.1415,752,000
Jan 7, 202512.2312.9312.1912.8612.8619,864,200
Jan 6, 202512.1312.2311.6211.7511.758,047,500
Jan 3, 202511.5611.9011.4011.7111.718,450,300
Jan 2, 202511.5711.7311.1411.5511.5513,163,700
Dec 31, 202412.0412.4511.8211.8211.826,423,600
Dec 30, 202411.9512.0111.6111.8711.8711,022,200
Dec 27, 202412.8212.8612.5012.6312.637,170,300
Dec 26, 202413.1113.6213.0613.2613.266,093,600
Dec 24, 202413.0013.2012.8912.9812.984,067,300
Dec 23, 202412.6612.8212.4912.8112.814,084,900
Dec 20, 202412.4712.9412.2312.6412.646,396,200
Dec 19, 202412.5212.9012.4512.7112.716,506,600
Dec 18, 202412.7112.9212.3912.4812.486,597,900
Dec 17, 202412.3913.0212.3112.8412.849,207,100
Dec 16, 202412.1612.4111.9812.3912.397,052,000
Dec 13, 202412.3512.5112.2712.3012.309,744,200
Dec 12, 202412.6012.9312.5812.8112.814,994,700
Dec 11, 202412.9713.0512.6312.7912.799,764,200
Dec 10, 202413.4113.5613.0413.1513.1511,374,000
Dec 9, 202413.6814.6613.5314.1314.1322,323,100
Dec 6, 202412.7812.7812.2612.5012.507,880,300
Dec 5, 202412.7713.2512.5012.5412.5426,290,800
Dec 4, 202412.7512.9112.4612.7812.786,070,700
Dec 3, 202412.5713.1312.5212.6912.698,689,600
Dec 2, 202412.6113.1612.5712.6912.6912,702,000
Nov 29, 202411.9712.3111.8712.0512.055,134,700
Nov 27, 202411.9012.1511.7311.9111.9114,487,700
Nov 26, 202411.4011.5011.2311.3911.396,257,900
Nov 25, 202411.6311.7711.4811.6211.6212,239,700
Nov 22, 202411.7212.1211.5511.9111.9114,769,300
Nov 21, 202412.1212.3911.8812.2912.2912,557,900
Nov 20, 202412.5912.9712.3612.6412.6417,549,400
Nov 19, 202413.1713.1911.9112.5212.5224,637,200
Nov 18, 202413.0313.3912.9513.0113.0112,464,700
Nov 15, 202412.7012.8112.3412.7412.7412,033,800
Nov 14, 202413.0013.0312.4712.6312.6315,255,600
Nov 13, 202414.1614.1613.0313.3513.3516,477,900
Nov 12, 202414.4514.5413.5013.6713.6721,865,300
Nov 11, 202415.1815.6814.9515.3015.3018,568,700
Nov 8, 202414.0114.5213.8614.4914.4918,726,200
Nov 7, 202413.3914.6913.2914.2214.2233,831,000
Nov 6, 202412.0412.3111.7312.3012.3017,659,700
Nov 5, 202412.6412.9712.5912.8112.8112,307,100
Nov 4, 202412.1812.5812.0112.0712.0711,246,600
Nov 1, 202411.3511.8611.1911.5211.5211,590,100
Oct 31, 202411.5011.5010.9211.2311.2310,084,500
Oct 30, 202411.2511.5611.1711.3511.359,840,900
Oct 29, 202412.0412.1011.5411.6011.6012,289,400
Oct 28, 202411.5812.6011.5112.1312.1321,097,500
Oct 25, 202410.7611.4210.6911.1311.1317,562,600
Oct 24, 202411.0911.1010.4210.4710.4713,469,800
Oct 23, 202411.1911.4511.0511.1611.169,493,300
Oct 22, 202410.8711.4210.8711.0411.0411,522,000
Oct 21, 202410.5010.8610.4910.8210.828,168,800
Oct 18, 202410.9410.9810.4410.4910.4916,074,500
Oct 17, 202410.7010.7510.0610.2210.2217,847,800
Oct 16, 202411.0211.4210.9811.0511.059,133,600
Oct 15, 202411.3111.5111.0711.1611.1617,151,300
Oct 14, 202412.1612.2211.4411.6411.6423,992,300
Oct 11, 202412.2713.0412.1512.9012.9011,744,200
Oct 10, 202412.8413.1712.3412.6612.6615,295,300
Oct 9, 202411.9112.8211.8612.5512.5514,866,000
Oct 8, 202411.9012.5011.7212.1312.1316,886,400
Oct 7, 202413.3413.6812.4513.0813.0824,319,600
Oct 4, 202412.5212.8312.1212.8112.8117,680,200
Oct 3, 202412.8113.0212.2912.4012.4018,250,700
Oct 2, 202413.5013.7312.5113.3413.3430,555,500
Oct 1, 202412.5812.8911.9212.8512.8523,345,200
Sep 30, 202413.6613.6712.0312.1812.1832,665,000
Sep 27, 202412.2512.7612.0312.7212.7225,072,400
Sep 26, 202411.5011.9411.4211.6711.6726,130,400
Sep 25, 202410.1510.6010.0310.4310.4314,019,300
Sep 24, 202410.3410.709.9510.7010.7020,817,200
Sep 23, 20249.439.839.269.569.569,549,000
Sep 20, 20249.649.849.409.609.6012,038,700
Sep 19, 20249.189.459.019.399.3915,098,900
Sep 18, 20249.059.078.628.648.649,449,100
Sep 17, 20249.169.479.009.059.0510,418,100
Sep 16, 20248.999.058.858.928.926,927,000
Sep 13, 20248.738.978.598.978.979,128,900
Sep 12, 20248.878.898.388.628.6212,523,200
Sep 11, 20248.839.208.829.149.1411,768,100
Sep 10, 20248.408.768.408.758.759,572,300
Sep 9, 20248.248.608.108.528.529,983,800
Sep 6, 20248.898.918.528.548.548,412,300
Sep 5, 20248.658.968.638.838.8314,268,300
Sep 4, 20248.448.678.428.438.4311,627,300
Sep 3, 20248.078.698.068.378.3716,353,700
Aug 30, 20248.188.217.868.058.0512,012,400
Aug 29, 20247.537.977.477.877.8717,369,700
Aug 28, 20247.817.877.167.287.2821,446,800
Aug 27, 20247.728.027.558.008.0018,442,200
Aug 26, 20247.397.647.337.517.5121,063,500
Aug 23, 20247.017.176.937.017.019,857,500
Aug 22, 20247.007.036.916.916.915,968,600
Aug 21, 20246.857.096.757.067.069,232,400
Aug 20, 20247.257.256.656.776.7721,373,400
Aug 19, 20247.177.247.067.207.2011,501,600
Aug 16, 20246.837.016.826.946.946,044,300
Aug 15, 20246.816.926.806.846.845,948,900
Aug 14, 20246.946.956.676.686.689,694,900
Aug 13, 20246.676.996.676.976.978,507,400
Aug 12, 20246.836.836.606.636.639,237,400
Aug 9, 20247.037.066.816.866.866,349,700
Aug 8, 20246.837.186.817.077.076,391,200
Aug 7, 20247.147.286.826.836.839,683,100
Aug 6, 20247.357.437.157.227.229,151,900
Aug 5, 20247.027.477.017.327.328,913,100
Aug 2, 20247.417.617.377.567.567,987,700
Aug 1, 20248.058.067.577.637.639,303,000
Jul 31, 20248.238.358.048.068.067,872,200
Jul 30, 20248.108.127.907.947.946,032,500
Jul 29, 20248.408.448.128.248.248,499,200
Jul 26, 20248.298.788.158.518.5111,778,600
Jul 25, 20248.198.338.098.208.205,655,500
Jul 24, 20248.218.318.008.058.058,309,500
Jul 23, 20248.708.798.388.408.4011,123,800
Jul 22, 20248.799.048.749.009.0012,648,100
Jul 19, 20248.288.548.208.458.457,861,700
Jul 18, 20248.578.658.288.358.357,723,000
Jul 17, 20248.858.888.488.608.609,168,500
Jul 16, 20248.518.998.518.958.9513,573,800
Jul 15, 20248.378.558.188.408.4011,193,700
Jul 12, 20248.889.248.758.848.8418,496,100
Jul 11, 20248.508.998.448.698.6925,447,800
Jul 10, 20247.608.117.588.078.0718,942,700
Jul 9, 20247.457.567.387.517.517,444,900
Jul 8, 20247.647.687.437.457.4511,974,200
Jul 5, 20247.777.987.437.927.9223,352,900
Jul 3, 20247.778.597.778.328.3219,785,500
Jul 2, 20247.847.997.577.637.639,828,800
Jul 1, 20247.467.757.447.717.7110,646,500
Jun 28, 20247.617.627.187.337.3312,727,700
Jun 27, 20247.867.877.647.697.6910,854,800
Jun 26, 20247.968.327.928.248.249,226,200
Jun 25, 20247.867.967.797.947.945,381,000
Jun 24, 20247.818.057.787.927.926,366,500
Jun 21, 20247.547.837.507.737.738,175,900
Jun 20, 20247.397.517.307.487.486,665,200
Jun 18, 20247.237.537.137.487.489,129,200
Jun 17, 20247.267.337.177.327.326,811,600
Jun 14, 20247.317.327.167.197.196,418,600
Jun 13, 20247.477.647.377.377.377,923,000
Jun 12, 20247.647.697.347.487.4813,817,900
Jun 11, 20247.937.957.487.507.5015,511,600
Jun 10, 20248.158.197.897.937.9310,774,900
Jun 7, 20248.238.448.128.158.157,341,000
Jun 6, 20248.258.478.238.368.369,192,500
Jun 5, 20248.308.508.188.358.359,990,500
Jun 4, 20248.158.188.018.108.106,887,900
Jun 3, 20248.548.588.038.128.129,729,300
May 31, 20248.398.508.178.318.3114,027,400
May 30, 20248.158.738.158.668.6615,393,700
May 29, 20248.198.348.158.218.217,392,000
May 28, 20248.198.508.148.448.4410,654,100
May 24, 20248.138.428.108.208.208,047,300
May 23, 20248.408.447.908.108.1021,302,900
May 22, 20248.909.028.618.758.7516,761,400
May 21, 20248.7210.478.568.778.7761,603,300

Related Tickers

LI Li Auto Inc.
28.25
-0.32%
 
NIO NIO Inc.
3.9600
-1.98%
 
BYDDY BYD Company Limited
114.40
+2.84%
 
LCID Lucid Group, Inc.
2.9600
+10.45%
 
RIVN Rivian Automotive, Inc.
16.92
+3.87%
 
9866.HK NIO Inc.
30.550
-1.29%
 
BYDDF BYD Company Limited
57.00
+2.24%
 
ZK ZEEKR Intelligent Technology Holding Limited
28.53
-0.42%
 
MULN Mullen Automotive, Inc.
0.1995
-41.32%
 
HMC Honda Motor Co., Ltd.
29.60
+1.13%