XPeng Inc (XPEV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 12.6078301261 | 15.07 | 17.1484 | 14.745 | 8138187 | 15.39051562 | DR |
| 4 | 4.74 | 38.757154538 | 12.23 | 17.1484 | 11.61 | 10407361 | 13.96635658 | DR |
| 12 | 2.52 | 17.4394463668 | 14.45 | 17.1484 | 11.14 | 10854148 | 13.01677207 | DR |
| 26 | 9.94 | 141.394025605 | 7.03 | 17.1484 | 6.6 | 12829662 | 11.44968659 | DR |
| 52 | 8.96 | 111.860174782 | 8.01 | 17.1484 | 6.5505 | 13001394 | 9.89157837 | DR |
| 156 | -18.53 | -52.1971830986 | 35.5 | 41.33 | 6.18 | 15529224 | 13.55015191 | DR |
| 260 | -6.13 | -26.5367965368 | 23.1 | 74.49 | 6.18 | 15908085 | 22.98873385 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 16.99 | 1.3 | 8.29 | 16.53 | 17.3 | 16.53 | 15949800 |
| 1738626000 | 15.69 | 0.47 | 3.09 | 14.88 | 16.235 | 14.76 | 12555729 |
| 1738366800 | 15.22 | -0.35 | -2.25 | 15.58 | 15.69 | 15 | 7006140 |
| 1738280400 | 15.57 | 0.76 | 5.13 | 14.96 | 15.89 | 14.8101 | 10254793 |
| 1738194000 | 14.81 | -0.3 | -1.99 | 15.19 | 15.27 | 14.745 | 4519202 |
| 1738107600 | 15.11 | 0.02 | 0.13 | 15.07 | 15.185 | 14.79 | 6355069 |
| 1738021200 | 15.09 | 0.41 | 2.79 | 14.89 | 15.44 | 14.73 | 12418424 |
| 1737762000 | 14.68 | 0.15 | 1.03 | 14.57 | 14.89 | 14.4 | 6645129 |
| 1737675600 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1737589200 | 14.53 | -0.47 | -3.13 | 14.8 | 14.81 | 14.41 | 9578466 |
| 1737502800 | 15 | 0.87 | 6.16 | 14.92 | 15.11 | 14.6528 | 16416623 |
| 1737157200 | 14.13 | 0.26 | 1.87 | 13.975 | 14.209 | 13.85 | 9565245 |
| 1737070800 | 13.87 | 0.82 | 6.28 | 13.62 | 14.11 | 13.6 | 13326212 |
| 1736984400 | 13.05 | 0.44 | 3.49 | 13 | 13.19 | 12.7901 | 8814778 |
| 1736898000 | 12.61 | 0.8 | 6.77 | 12.88 | 13.02 | 12.47 | 10693001 |
| 1736811600 | 11.81 | -0.41 | -3.36 | 11.94 | 11.98 | 11.61 | 7225593 |
| 1736552400 | 12.22 | 0.08 | 0.66 | 12.06 | 12.29 | 11.88 | 6017067 |
| 1736379600 | 12.14 | -0.72 | -5.60 | 12.54 | 12.58 | 12.05 | 15712058 |
| 1736293200 | 12.86 | 1.11 | 9.45 | 12.23 | 12.93 | 12.19 | 19821608 |
| 1736206800 | 11.75 | 0.04 | 0.34 | 12.13 | 12.23 | 11.62 | 8021508 |
| 1735947600 | 11.71 | 0.16 | 1.39 | 11.565 | 11.8999 | 11.405 | 8443693 |
| 1735861200 | 11.55 | -0.27 | -2.28 | 11.57 | 11.725 | 11.14 | 13157711 |
| 1735688400 | 11.82 | -0.05 | -0.42 | 12.04 | 12.455 | 11.82 | 6418866 |
| 1735602000 | 11.87 | -0.76 | -6.02 | 11.95 | 12.01 | 11.61 | 11013447 |
| 1735342800 | 12.63 | -0.63 | -4.75 | 12.82 | 12.86 | 12.5 | 7164663 |
| 1735256400 | 13.26 | 0.28 | 2.16 | 13.08 | 13.62 | 13.06 | 6096592 |
| 1735077840 | 12.98 | 0.17 | 1.33 | 12.97 | 13.2 | 12.89 | 4067269 |
| 1734997200 | 12.81 | 0.17 | 1.34 | 12.66 | 12.82 | 12.495 | 4060461 |
| 1734738000 | 12.64 | -0.07 | -0.55 | 12.47 | 12.94 | 12.23 | 6384148 |
| 1734651600 | 12.71 | 0.23 | 1.84 | 12.52 | 12.9 | 12.45 | 6499784 |
| 1734565200 | 12.48 | -0.36 | -2.80 | 12.73 | 12.92 | 12.39 | 6552088 |
| 1734478800 | 12.84 | 0.45 | 3.63 | 12.39 | 13.02 | 12.31 | 9192839 |
| 1734392400 | 12.39 | 0.09 | 0.73 | 12.16 | 12.41 | 11.98 | 7142586 |
| 1734133200 | 12.3 | -0.51 | -3.98 | 12.35 | 12.51 | 12.265 | 9723673 |
| 1734046800 | 12.81 | 0.02 | 0.16 | 12.6 | 12.93 | 12.58 | 4963546 |
| 1733960400 | 12.79 | -0.36 | -2.74 | 12.97 | 13.05 | 12.625 | 9714981 |
| 1733874000 | 13.15 | -0.98 | -6.94 | 13.37 | 13.555 | 13.04 | 11319392 |
| 1733787600 | 14.13 | 1.63 | 13.04 | 13.68 | 14.66 | 13.5305 | 22260369 |
| 1733528400 | 12.5 | -0.04 | -0.32 | 12.78 | 12.78 | 12.26 | 7846262 |
| 1733442000 | 12.54 | -0.24 | -1.88 | 12.77 | 13.25 | 12.5 | 26462679 |
| 1733355600 | 12.78 | 0.09 | 0.71 | 12.75 | 12.91 | 12.46 | 6054921 |
| 1733269200 | 12.69 | 0 | 0.00 | 12.57 | 13.13 | 12.525 | 8671063 |
| 1733182800 | 12.69 | 0.64 | 5.31 | 12.61 | 13.16 | 12.57 | 12659265 |
| 1732917840 | 12.05 | 0.14 | 1.18 | 11.97 | 12.315 | 11.87 | 5134682 |
| 1732750800 | 11.91 | 0.52 | 4.57 | 11.9 | 12.15 | 11.725 | 14466077 |
| 1732664400 | 11.39 | -0.23 | -1.98 | 11.4 | 11.5 | 11.23 | 6248548 |
| 1732578000 | 11.62 | -0.29 | -2.43 | 11.595 | 11.765 | 11.48 | 12175330 |
| 1732318800 | 11.91 | -0.38 | -3.09 | 11.77 | 12.12 | 11.55 | 14735520 |
| 1732232400 | 12.29 | -0.35 | -2.77 | 12.12 | 12.39 | 11.88 | 12511243 |
| 1732146000 | 12.64 | 0.12 | 0.96 | 12.59 | 12.97 | 12.36 | 17519874 |
| 1732059600 | 12.52 | -0.49 | -3.77 | 13.17 | 13.19 | 11.91 | 24603080 |
| 1731973200 | 13.01 | 0.27 | 2.12 | 13.03 | 13.385 | 12.95 | 12383858 |
| 1731714000 | 12.74 | 0.11 | 0.87 | 12.7 | 12.81 | 12.34 | 12020223 |
| 1731627600 | 12.63 | -0.72 | -5.39 | 12.96 | 13.03 | 12.47 | 15217463 |
| 1731541200 | 13.35 | -0.32 | -2.34 | 14.16 | 14.16 | 13.035 | 16449209 |
| 1731454800 | 13.67 | -1.63 | -10.65 | 14.45 | 14.54 | 13.5 | 21841966 |
| 1731368400 | 15.3 | 0.81 | 5.59 | 15.18 | 15.6788 | 14.955 | 18527019 |
| 1731109200 | 14.49 | 0.27 | 1.90 | 14.01 | 14.52 | 13.86 | 18686516 |
| 1731022800 | 14.22 | 1.92 | 15.61 | 13.39 | 14.6897 | 13.29 | 33743500 |
| 1730936400 | 12.3 | -0.51 | -3.98 | 11.88 | 12.305 | 11.735 | 16275627 |
| 1730850000 | 12.81 | 0.74 | 6.13 | 12.64 | 12.97 | 12.59 | 12264364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
