XPeng Inc. (XPEV)
NYSE: XPEV
· Real-Time Price · USD
19.84
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
19.87
0.15%
After-hours: Sep 05, 2025, 07:56 PM EDT
XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.93 | 20.12 | 19.76 | 19.83 | 19.83 | -0.05% | 5,583,638 |
| Sep 4, 2025 | 19.80 | 19.97 | 19.66 | 19.84 | 19.84 | -2.02% | 7,104,615 |
| Sep 3, 2025 | 20.22 | 20.38 | 19.96 | 20.25 | 20.25 | -2.60% | 7,730,311 |
| Sep 2, 2025 | 20.70 | 20.96 | 20.48 | 20.79 | 20.79 | -1.09% | 8,387,444 |
| Aug 29, 2025 | 21.67 | 21.71 | 20.88 | 21.02 | 21.02 | -4.06% | 10,038,506 |
| Aug 28, 2025 | 22.17 | 22.49 | 21.60 | 21.91 | 21.91 | -3.48% | 10,756,100 |
| Aug 27, 2025 | 23.40 | 23.63 | 22.42 | 22.70 | 22.70 | -6.70% | 14,918,704 |
| Aug 26, 2025 | 24.00 | 24.96 | 23.95 | 24.33 | 24.33 | 5.46% | 12,645,918 |
| Aug 25, 2025 | 23.53 | 23.69 | 23.07 | 23.07 | 23.07 | -2.86% | 8,564,500 |
| Aug 22, 2025 | 23.33 | 24.10 | 22.95 | 23.75 | 23.75 | 4.40% | 16,052,829 |
| Aug 21, 2025 | 21.51 | 23.27 | 21.41 | 22.75 | 22.75 | 11.68% | 32,627,000 |
| Aug 20, 2025 | 20.49 | 20.53 | 20.04 | 20.37 | 20.37 | -1.78% | 6,008,000 |
| Aug 19, 2025 | 20.49 | 21.08 | 19.95 | 20.74 | 20.74 | 4.22% | 19,955,336 |
| Aug 18, 2025 | 20.29 | 20.33 | 19.62 | 19.90 | 19.90 | 1.02% | 11,125,747 |
| Aug 15, 2025 | 19.61 | 20.10 | 19.60 | 19.70 | 19.70 | 1.65% | 5,670,300 |
| Aug 14, 2025 | 19.60 | 19.61 | 19.10 | 19.38 | 19.38 | -3.92% | 9,048,131 |
| Aug 13, 2025 | 20.35 | 20.39 | 19.82 | 20.17 | 20.17 | 0.45% | 5,876,600 |
| Aug 12, 2025 | 21.02 | 21.04 | 19.96 | 20.08 | 20.08 | -6.21% | 10,385,162 |
| Aug 11, 2025 | 21.03 | 21.62 | 21.03 | 21.41 | 21.41 | 5.99% | 11,449,200 |
| Aug 8, 2025 | 20.00 | 20.32 | 19.70 | 20.20 | 20.20 | 2.96% | 9,112,414 |