XPEV

XPeng Historical Data

XPEV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 23.27 -0.34 -1.44% 24.83 25.14 22.53 15,265,866
May 19 2022 23.61 0.57 2.47% 23.59 24.56 23.44 10,688,306
May 18 2022 23.04 -0.91 -3.8% 23.25 24.78 22.81 10,242,403
May 17 2022 23.95 1.31 5.79% 23.94 24.87 23.03 9,509,112
May 16 2022 22.64 -0.18 -0.79% 22.92 23.9199 22.43 8,143,231
May 13 2022 22.82 2.32 11.32% 21.68 23.12 21.5501 10,230,755
May 12 2022 20.50 0.68 3.43% 19.60 21.39 18.35 14,586,044
May 11 2022 19.82 -0.45 -2.22% 21.28 21.80 19.66 14,175,772
May 10 2022 20.27 0.23 1.15% 21.28 22.02 19.51 8,949,845
May 09 2022 20.04 -2.24 -10.05% 21.36 21.43 19.95 10,921,039
May 06 2022 22.28 -0.83 -3.59% 23.40 23.55 21.91 9,077,434
May 05 2022 23.11 -3.61 -13.51% 25.85 25.96 22.64 11,828,655
May 04 2022 26.72 1.10 4.29% 24.94 26.95 24.76 7,330,093
May 03 2022 25.62 0.23 0.91% 25.50 26.23 25.09 6,926,611
May 02 2022 25.39 0.78 3.17% 24.28 25.72 24.07 7,745,255
Apr 29 2022 24.61 0.53 2.2% 25.81 26.23 24.56 10,856,948
Apr 28 2022 24.08 0.36 1.52% 24.40 24.56 22.47 8,784,699
Apr 27 2022 23.72 1.01 4.45% 23.55 25.105 23.31 10,561,796
Apr 26 2022 22.71 -1.50 -6.2% 24.12 24.48 22.39 9,004,434
Apr 25 2022 24.21 0.34 1.42% 23.32 24.63 22.85 8,764,137
Apr 22 2022 23.87 0.03 0.13% 24.15 25.4689 23.85 7,960,621
Apr 21 2022 23.84 -1.03 -4.14% 25.50 25.83 23.52 9,709,324
Apr 20 2022 24.87 -2.49 -9.1% 26.59 26.74 24.815 10,046,798
Apr 19 2022 27.36 0.90 3.4% 26.34 27.40 25.49 6,000,790
Apr 18 2022 26.46 -0.47 -1.75% 26.51 26.78 25.60 6,582,395
Apr 15 2022 26.93 0.00 0.0% 26.93 26.93 26.93 0
Apr 14 2022 26.93 -0.73 -2.64% 26.90 27.59 26.79 5,602,582
Apr 13 2022 27.66 1.88 7.29% 26.37 27.95 25.902 9,259,938
Apr 12 2022 25.78 -0.82 -3.08% 26.49 27.16 25.00 9,697,179
Apr 11 2022 26.60 -0.59 -2.17% 25.47 26.99 24.75 10,466,240
Apr 08 2022 27.19 -0.96 -3.41% 27.86 28.06 26.93 6,546,376
Apr 07 2022 28.15 -0.80 -2.76% 28.90 29.0056 27.12 9,348,929
Apr 06 2022 28.95 -0.46 -1.56% 28.86 29.24 27.54 9,082,055
Apr 05 2022 29.41 -1.99 -6.34% 31.00 31.38 29.25 10,596,756
Apr 04 2022 31.40 2.21 7.57% 30.80 31.56 29.94 15,874,565
Apr 01 2022 29.19 1.60 5.8% 30.00 30.15 28.23 14,739,210
Mar 31 2022 27.59 -0.85 -2.99% 28.46 28.52 27.20 9,210,364
Mar 30 2022 28.44 0.24 0.85% 28.97 30.95 28.30 19,105,479
Mar 29 2022 28.20 1.07 3.94% 27.67 28.565 27.24 13,710,454
Mar 28 2022 27.13 0.08 0.3% 27.39 28.16 26.08 19,091,917
Mar 25 2022 27.05 -2.21 -7.55% 27.50 28.19 26.45 13,991,343
Mar 24 2022 29.26 0.18 0.62% 29.08 29.27 27.406 12,115,593
Mar 23 2022 29.08 0.07 0.24% 28.16 30.2364 27.82 14,868,657
Mar 22 2022 29.01 1.69 6.19% 28.22 29.28 27.61 14,330,751
Mar 21 2022 27.32 -1.45 -5.04% 27.80 28.79 26.455 15,062,832
Mar 18 2022 28.77 3.80 15.22% 25.17 29.64 24.97 27,961,078
Mar 17 2022 24.97 -2.56 -9.3% 25.24 25.82 23.80 23,674,220
Mar 16 2022 27.53 6.28 29.55% 25.69 27.845 24.51 34,448,353
Mar 15 2022 21.25 1.50 7.59% 19.20 21.90 18.83 23,648,488
Mar 14 2022 19.75 -3.16 -13.79% 20.09 21.80 18.01 31,356,398
Mar 11 2022 22.91 -3.16 -12.12% 26.83 26.94 22.6201 24,712,799
Mar 10 2022 26.07 -2.58 -9.01% 27.21 27.55 25.33 14,517,167
Mar 09 2022 28.65 2.67 10.28% 27.30 29.19 27.14 12,165,836
Mar 08 2022 25.98 -1.23 -4.52% 26.37 27.00 25.44 18,694,132
Mar 07 2022 27.21 -2.32 -7.86% 29.19 29.95 26.9501 19,498,646
Mar 04 2022 29.53 -1.73 -5.53% 30.90 31.49 29.3556 10,915,753
Mar 03 2022 31.26 -3.16 -9.18% 34.50 34.50 30.62 17,135,307
Mar 02 2022 34.42 0.58 1.71% 34.16 34.98 33.40 9,728,023
Mar 01 2022 33.84 -2.53 -6.96% 35.63 36.09 33.62 10,809,392
Feb 28 2022 36.37 1.34 3.83% 34.77 36.52 34.40 9,746,819
Feb 25 2022 35.03 0.47 1.36% 35.06 35.32 33.36 8,163,555
Feb 24 2022 34.56 0.35 1.02% 31.10 34.85 30.93 11,848,660
Feb 23 2022 34.21 -0.56 -1.61% 35.81 36.11 33.80 10,969,482
Feb 22 2022 34.77 -3.12 -8.23% 36.29 36.918 34.08 11,813,855
Feb 21 2022 37.89 0.00 0.0% 37.89 37.89 37.89 0


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.