1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. XPeng Inc (XPEV)
  7. Historical

XPEV

XPeng Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
XPeng Inc XPEV NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
3.57 6.95% 54.93 15:13:58
Open Price Low Price High Price Close Price Prev Close
51.38 51.20 55.40 51.36
more quote information »

XPEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XPEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 51.36 0.25 0.49% 53.09 54.00 50.61 15,389,046
Nov 26 2021 51.11 -3.26 -6.0% 51.47 52.84 50.1609 11,333,569
Nov 24 2021 54.37 3.07 5.98% 51.30 54.99 50.28 26,655,882
Nov 23 2021 51.30 3.91 8.25% 49.13 54.00 47.50 36,270,446
Nov 22 2021 47.39 0.50 1.07% 47.87 50.00 47.11 14,845,013
Nov 19 2021 46.89 -0.38 -0.8% 47.67 48.32 46.35 7,671,574
Nov 18 2021 47.27 -1.03 -2.13% 48.205 48.65 45.88 9,402,335
Nov 17 2021 48.30 -1.70 -3.4% 50.01 50.01 47.84 8,919,577
Nov 16 2021 50.00 2.50 5.26% 48.40 50.10 47.73 13,226,709
Nov 15 2021 47.50 -1.03 -2.12% 48.53 49.04 46.88 6,427,994
Nov 12 2021 48.53 0.95 2.0% 49.00 50.40 47.66 16,599,830
Nov 11 2021 47.58 3.25 7.33% 45.62 47.95 45.01 8,906,708
Nov 10 2021 44.33 0.03 0.07% 44.38 45.74 43.83 7,667,853
Nov 09 2021 44.30 -2.81 -5.96% 46.93 47.00 44.13 9,539,371
Nov 08 2021 47.11 0.72 1.55% 45.50 48.17 45.05 8,381,315
Nov 05 2021 46.39 -1.45 -3.03% 48.07 48.08 45.76 9,611,685
Nov 04 2021 47.84 1.20 2.57% 48.09 48.84 47.22 11,681,952
Nov 03 2021 46.64 -0.26 -0.55% 46.49 46.85 45.75 5,277,512
Nov 02 2021 46.90 -0.97 -2.03% 47.35 48.30 45.67 8,742,831
Nov 01 2021 47.87 1.24 2.66% 48.70 49.55 46.80 20,121,259
See More Historical Prices »


Your Recent History
NYSE
XPEV
XPeng
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.