XPEV

XPeng Historical Data

Company Name Stock Ticker Symbol Market Type
XPeng Inc XPEV NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
1.80 7.86% 24.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.58 23.21 25.91 24.61 22.90
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
Aug 11 2022 24.61 1.71 7.47% 23.58 25.91 23.21 19,536,472
Aug 10 2022 22.90 0.21 0.93% 23.11 23.11 22.04 9,991,380
Aug 09 2022 22.69 -0.37 -1.6% 23.32 23.71 22.14 10,382,791
Aug 08 2022 23.06 -0.27 -1.16% 23.43 23.8299 23.02 7,200,061
Aug 05 2022 23.33 -0.76 -3.15% 23.64 23.90 22.96 6,630,793
Aug 04 2022 24.09 1.10 4.78% 23.14 24.70 23.10 13,112,521
Aug 03 2022 22.99 -1.16 -4.8% 23.60 23.70 22.03 20,372,692
Aug 02 2022 24.15 -0.32 -1.31% 23.53 25.2799 23.08 13,401,575
Aug 01 2022 24.47 0.04 0.16% 24.96 25.17 24.11 13,821,162
Jul 29 2022 24.43 0.16 0.66% 23.54 24.58 23.27 7,576,508
Jul 28 2022 24.27 -0.60 -2.41% 24.45 24.9638 23.67 7,899,376
Jul 27 2022 24.87 0.48 1.97% 24.51 24.9599 23.90 5,745,676
Jul 26 2022 24.39 -0.11 -0.45% 24.98 25.61 24.01 8,902,470
Jul 25 2022 24.50 -0.42 -1.69% 24.53 24.82 24.00 6,944,426
Jul 22 2022 24.92 -1.97 -7.33% 26.59 26.78 24.36 13,455,106
Jul 21 2022 26.89 0.15 0.56% 26.51 27.25 26.32 8,016,629
Jul 20 2022 26.74 -0.40 -1.47% 26.60 27.46 26.46 8,701,976
Jul 19 2022 27.14 -1.06 -3.76% 28.00 28.02 26.43 12,394,126
Jul 18 2022 28.20 -1.34 -4.54% 28.90 29.34 28.08 14,946,552
Jul 15 2022 29.54 -0.42 -1.4% 29.47 29.63 28.60 6,380,033
Jul 14 2022 29.96 0.19 0.64% 29.96 30.4445 29.15 6,757,037
Jul 13 2022 29.77 0.54 1.85% 28.57 30.12 28.19 5,542,549
Jul 12 2022 29.23 -0.02 -0.07% 28.87 29.68 28.51 5,473,750
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.

Log in to InvestorsHub
Register Now