XPeng Inc (XPEV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 8.69 | 0.62 | 7.68 | 8.5 | 8.99 | 8.44 | 24319679 |
| 1720651200 | 8.07 | 0.56 | 7.46 | 7.6 | 8.11 | 7.58 | 18918237 |
| 1720564800 | 7.51 | 0.06 | 0.81 | 7.45 | 7.56 | 7.38 | 7446153 |
| 1720478400 | 7.45 | -0.47 | -5.93 | 7.64 | 7.68 | 7.43 | 11942055 |
| 1720219200 | 7.92 | -0.4 | -4.81 | 7.77 | 7.98 | 7.43 | 23338176 |
| 1720040640 | 8.32 | 0.69 | 9.04 | 7.77 | 8.59 | 7.77 | 19785455 |
| 1719960000 | 7.63 | -0.08 | -1.04 | 7.84 | 7.99 | 7.57 | 9810085 |
| 1719873600 | 7.71 | 0.38 | 5.18 | 7.44 | 7.75 | 7.44 | 10614065 |
| 1719614400 | 7.33 | -0.36 | -4.68 | 7.61 | 7.62 | 7.175 | 12713792 |
| 1719528000 | 7.69 | -0.55 | -6.67 | 7.89 | 7.89 | 7.64 | 10821855 |
| 1719441600 | 8.24 | 0.3 | 3.78 | 7.96 | 8.32 | 7.92 | 9222515 |
| 1719355200 | 7.94 | 0.02 | 0.25 | 7.86 | 7.96 | 7.79 | 5351820 |
| 1719268800 | 7.92 | 0.19 | 2.46 | 7.81 | 8.05 | 7.78 | 6353441 |
| 1719009600 | 7.73 | 0.25 | 3.34 | 7.54 | 7.83 | 7.5002 | 8168476 |
| 1718923200 | 7.48 | 0 | 0.00 | 7.39 | 7.51 | 7.3 | 6662734 |
| 1718750400 | 7.48 | 0.16 | 2.19 | 7.24 | 7.535 | 7.13 | 9106000 |
| 1718664000 | 7.32 | 0.13 | 1.81 | 7.26 | 7.33 | 7.17 | 6805221 |
| 1718404800 | 7.19 | -0.18 | -2.44 | 7.31 | 7.32 | 7.16 | 6414579 |
| 1718318400 | 7.37 | -0.11 | -1.47 | 7.46 | 7.635 | 7.37 | 7900455 |
| 1718232000 | 7.48 | -0.02 | -0.27 | 7.5255 | 7.595 | 7.34 | 13101379 |
| 1718145600 | 7.5 | -0.43 | -5.42 | 7.935 | 7.95 | 7.48 | 15479144 |
| 1718059200 | 7.93 | -0.22 | -2.70 | 8.15 | 8.1893 | 7.89 | 10709039 |
| 1717800000 | 8.15 | -0.21 | -2.51 | 8.235 | 8.44 | 8.1199999 | 7119653 |
| 1717713600 | 8.36 | 0.01 | 0.12 | 8.24 | 8.47 | 8.23 | 9156777 |
| 1717627200 | 8.35 | 0.25 | 3.09 | 8.27 | 8.5 | 8.18 | 9968222 |
| 1717540800 | 8.1 | -0.02 | -0.25 | 8.18 | 8.18 | 8.01 | 6883748 |
| 1717454400 | 8.1199999 | -0.19 | -2.29 | 8.5399999 | 8.58 | 8.03 | 9708974 |
| 1717195200 | 8.31 | -0.35 | -4.04 | 8.4 | 8.5 | 8.17 | 14017661 |
| 1717108800 | 8.66 | 0.45 | 5.48 | 8.15 | 8.73 | 8.15 | 15376755 |
| 1717022400 | 8.21 | -0.23 | -2.73 | 8.19 | 8.34 | 8.1492 | 7369823 |
| 1716936000 | 8.44 | 0.24 | 2.93 | 8.185 | 8.5 | 8.135 | 10551002 |
| 1716590400 | 8.2 | 0.1 | 1.23 | 8.13 | 8.42 | 8.1046 | 8051687 |
| 1716504000 | 8.1 | -0.65 | -7.43 | 8.4 | 8.44 | 7.9 | 19443212 |
| 1716417600 | 8.75 | -0.02 | -0.23 | 8.93 | 9.02 | 8.61 | 16748528 |
| 1716331200 | 8.77 | 0.49 | 5.92 | 8.72 | 10.47 | 8.56 | 61553745 |
| 1716244800 | 8.28 | -0.02 | -0.24 | 8.51 | 8.5399999 | 8.14 | 17748712 |
| 1715985600 | 8.3 | 0.03 | 0.36 | 8.16 | 8.465 | 8.03 | 9191015 |
| 1715899200 | 8.27 | 0.28 | 3.50 | 8.05 | 8.45 | 7.9 | 9460541 |
| 1715812800 | 7.99 | -0.29 | -3.50 | 8.51 | 8.53 | 7.87 | 11617580 |
| 1715726400 | 8.28 | 0.19 | 2.35 | 8.06 | 8.2899999 | 8.03 | 10638059 |
| 1715640000 | 8.09 | 0.36 | 4.66 | 7.89 | 8.43 | 7.89 | 18553010 |
| 1715380800 | 7.73 | -0.43 | -5.27 | 8.11 | 8.2899999 | 7.68 | 18355497 |
| 1715294400 | 8.16 | 0.27 | 3.42 | 8.13 | 8.34 | 8.0399999 | 10060835 |
| 1715208000 | 7.89 | -0.54 | -6.41 | 8.01 | 8.03 | 7.67 | 21737068 |
| 1715121600 | 8.43 | -0.6 | -6.64 | 8.7899999 | 8.7899999 | 8.4 | 13482809 |
| 1715035200 | 9.03 | -0.03 | -0.33 | 8.97 | 9.1473 | 8.88 | 11818837 |
| 1714776000 | 9.06 | -0.34 | -3.62 | 9.13 | 9.2971 | 8.93 | 16577707 |
| 1714689600 | 9.4 | 1.28 | 15.76 | 8.74 | 9.53 | 8.58 | 28712027 |
| 1714603200 | 8.1199999 | -0.01 | -0.12 | 8.1199999 | 8.3 | 7.985 | 14002593 |
| 1714516800 | 8.13 | 0.03 | 0.37 | 7.98 | 8.15 | 7.92 | 9029936 |
| 1714430400 | 8.1 | 0.26 | 3.32 | 7.92 | 8.105 | 7.835 | 14246343 |
| 1714171200 | 7.84 | 0.76 | 10.73 | 7.69 | 7.98 | 7.65 | 19366367 |
| 1714084800 | 7.08 | 0 | 0.00 | 7.04 | 7.11 | 6.945 | 5835313 |
| 1713998400 | 7.08 | -0.1 | -1.39 | 7.3 | 7.39 | 7.04 | 10536186 |
| 1713912000 | 7.18 | 0.2 | 2.87 | 6.96 | 7.2 | 6.92 | 11776710 |
| 1713825600 | 6.98 | 0.05 | 0.72 | 6.71 | 7.06 | 6.5505 | 15108817 |
| 1713566400 | 6.93 | -0.24 | -3.35 | 7 | 7.11 | 6.86 | 11291995 |
| 1713480000 | 7.17 | -0.25 | -3.37 | 7.37 | 7.39 | 7 | 15557928 |
| 1713393600 | 7.42 | 0.27 | 3.78 | 7.42 | 7.59 | 7.21 | 16394791 |
| 1713307200 | 7.15 | -0.05 | -0.69 | 7.04 | 7.27 | 7.01 | 10466758 |
| 1713220800 | 7.2 | -0.26 | -3.49 | 7.51 | 7.51 | 7.07 | 12878805 |
| 1712961600 | 7.46 | -0.81 | -9.79 | 7.83 | 7.85 | 7.4 | 16755160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
