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 | -1.51 | -11.5443425076 | 13.08 | 13.62 | 11.25 | 7523180 | 12.3073579 | DR |
| 4 | -1.32 | -10.2404965089 | 12.89 | 14.66 | 11.25 | 9119402 | 12.78631774 | DR |
| 12 | -1.445 | -11.1025739531 | 13.015 | 15.6788 | 10.065 | 12529661 | 12.41392801 | DR |
| 26 | 3.73 | 47.5765306122 | 7.84 | 15.6788 | 6.6 | 12779116 | 10.63661217 | DR |
| 52 | -2.73 | -19.0909090909 | 14.3 | 15.6788 | 6.5505 | 13091314 | 9.6807636 | DR |
| 156 | -39.65 | -77.4111675127 | 51.22 | 51.5 | 6.18 | 15482721 | 14.13566348 | DR |
| 260 | -11.53 | -49.9134199134 | 23.1 | 74.49 | 6.18 | 16021330 | 23.19642702 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 12.07 | 0.55 | 4.77 | 12.175 | 12.58 | 12.01 | 11233238 |
| 1730500800 | 11.52 | 0.29 | 2.58 | 11.35 | 11.86 | 11.19 | 11560415 |
| 1730414400 | 11.23 | -0.12 | -1.06 | 11.5 | 11.5 | 10.92 | 10061862 |
| 1730328000 | 11.35 | -0.25 | -2.16 | 11.25 | 11.565 | 11.17 | 9815222 |
| 1730241600 | 11.6 | -0.53 | -4.37 | 12.02 | 12.1 | 11.54 | 12245778 |
| 1730155200 | 12.13 | 1 | 8.98 | 11.58 | 12.6 | 11.51 | 21031483 |
| 1729896000 | 11.13 | 0.66 | 6.30 | 10.75 | 11.4199 | 10.69 | 17530070 |
| 1729809600 | 10.47 | -0.69 | -6.18 | 11.085 | 11.1 | 10.42 | 13434163 |
| 1729723200 | 11.16 | 0.12 | 1.09 | 11.19 | 11.4488 | 11.05 | 9423461 |
| 1729636800 | 11.04 | 0.22 | 2.03 | 10.87 | 11.42 | 10.87 | 11509172 |
| 1729550400 | 10.82 | 0.33 | 3.15 | 10.5 | 10.86 | 10.49 | 8158545 |
| 1729291200 | 10.49 | 0.27 | 2.64 | 10.94 | 10.98 | 10.44 | 16040576 |
| 1729204800 | 10.22 | -0.83 | -7.51 | 10.68 | 10.75 | 10.065 | 17818274 |
| 1729118400 | 11.05 | -0.11 | -0.99 | 10.99 | 11.42 | 10.975 | 9038779 |
| 1729032000 | 11.16 | -0.48 | -4.12 | 11.31 | 11.51 | 11.1301 | 17102132 |
| 1728945600 | 11.64 | -1.26 | -9.77 | 12.22 | 12.22 | 11.435 | 23917278 |
| 1728686400 | 12.9 | 0.24 | 1.90 | 12.27 | 13.04 | 12.15 | 11716115 |
| 1728600000 | 12.66 | 0.11 | 0.88 | 12.84 | 13.17 | 12.34 | 15265668 |
| 1728513600 | 12.55 | 0.42 | 3.46 | 11.91 | 12.82 | 11.86 | 14839653 |
| 1728427200 | 12.13 | -0.95 | -7.26 | 11.91 | 12.5 | 11.72 | 16850545 |
| 1728340800 | 13.08 | 0.27 | 2.11 | 13.34 | 13.68 | 12.45 | 24291806 |
| 1728081600 | 12.81 | 0.41 | 3.31 | 12.52 | 12.83 | 12.12 | 17686620 |
| 1727995200 | 12.4 | -0.94 | -7.05 | 12.79 | 13.02 | 12.29 | 18191514 |
| 1727908800 | 13.34 | 0.49 | 3.81 | 13.52 | 13.73 | 12.51 | 30460655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
