XPeng Inc. (XPEV)
NYSE: XPEV
· Real-Time Price · USD
22.79
0.54 (2.43%)
At close: Sep 26, 2025, 3:59 PM
22.76
-0.13%
After-hours: Sep 26, 2025, 07:57 PM EDT
XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.21 | 23.21 | 22.40 | 22.79 | 22.79 | 2.43% | 9,526,555 |
| Sep 25, 2025 | 21.94 | 23.28 | 21.72 | 22.25 | 22.25 | 4.61% | 15,857,000 |
| Sep 24, 2025 | 21.42 | 21.84 | 21.22 | 21.27 | 21.27 | 0.38% | 4,890,700 |
| Sep 23, 2025 | 21.55 | 21.79 | 21.19 | 21.19 | 21.19 | -0.80% | 4,648,311 |
| Sep 22, 2025 | 21.54 | 21.72 | 21.30 | 21.36 | 21.36 | -1.39% | 4,457,620 |
| Sep 19, 2025 | 21.76 | 21.90 | 21.42 | 21.66 | 21.66 | 1.74% | 4,651,900 |
| Sep 18, 2025 | 21.04 | 21.41 | 20.96 | 21.29 | 21.29 | -1.44% | 5,429,842 |
| Sep 17, 2025 | 21.83 | 21.88 | 21.37 | 21.60 | 21.60 | 0.70% | 7,594,500 |
| Sep 16, 2025 | 21.06 | 21.50 | 20.92 | 21.45 | 21.45 | 0.56% | 7,157,721 |
| Sep 15, 2025 | 21.50 | 21.77 | 21.21 | 21.33 | 21.33 | 2.20% | 6,643,400 |
| Sep 12, 2025 | 20.55 | 21.05 | 20.49 | 20.87 | 20.87 | 1.41% | 5,811,406 |
| Sep 11, 2025 | 20.31 | 20.66 | 20.27 | 20.58 | 20.58 | 2.39% | 5,002,200 |
| Sep 10, 2025 | 20.32 | 20.43 | 20.01 | 20.10 | 20.10 | -3.13% | 8,502,100 |
| Sep 9, 2025 | 20.65 | 20.98 | 20.51 | 20.75 | 20.75 | 0.83% | 5,941,836 |
| Sep 8, 2025 | 20.43 | 20.85 | 20.35 | 20.58 | 20.58 | 3.78% | 10,542,300 |
| Sep 5, 2025 | 19.93 | 20.12 | 19.76 | 19.83 | 19.83 | -0.05% | 5,608,337 |
| 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 |