XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
22.79
+0.54 (2.43%)
At close: Sep 26, 2025, 4:00 PM EDT
22.78
-0.01 (-0.04%)
After-hours: Sep 26, 2025, 7:58 PM EDT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.21 | 23.21 | 22.40 | 22.79 | 22.79 | 2.43% | 9,526,665 |
| Sep 25, 2025 | 21.94 | 23.28 | 21.72 | 22.25 | 22.25 | 4.61% | 15,856,997 |
| Sep 24, 2025 | 21.42 | 21.84 | 21.22 | 21.27 | 21.27 | 0.38% | 4,890,666 |
| Sep 23, 2025 | 21.55 | 21.79 | 21.19 | 21.19 | 21.19 | -0.80% | 4,648,311 |
| Sep 22, 2025 | 21.54 | 21.72 | 21.30 | 21.36 | 21.36 | -1.39% | 4,457,620 |
| Sep 19, 2025 | 21.76 | 21.90 | 21.42 | 21.66 | 21.66 | 1.74% | 4,651,889 |
| Sep 18, 2025 | 21.04 | 21.41 | 20.96 | 21.29 | 21.29 | -1.44% | 5,429,842 |
| Sep 17, 2025 | 21.83 | 21.88 | 21.37 | 21.60 | 21.60 | 0.70% | 7,594,461 |
| Sep 16, 2025 | 21.06 | 21.50 | 20.92 | 21.45 | 21.45 | 0.56% | 7,157,721 |
| Sep 15, 2025 | 21.50 | 21.77 | 21.21 | 21.33 | 21.33 | 2.20% | 6,643,363 |
| Sep 12, 2025 | 20.55 | 21.05 | 20.49 | 20.87 | 20.87 | 1.41% | 5,811,406 |
| Sep 11, 2025 | 20.31 | 20.66 | 20.27 | 20.58 | 20.58 | 2.39% | 5,002,177 |
| Sep 10, 2025 | 20.32 | 20.43 | 20.01 | 20.10 | 20.10 | -3.13% | 8,502,065 |
| Sep 9, 2025 | 20.65 | 20.98 | 20.51 | 20.75 | 20.75 | 0.83% | 5,941,836 |
| Sep 8, 2025 | 20.43 | 20.85 | 20.35 | 20.58 | 20.58 | 3.78% | 10,542,270 |
| Sep 5, 2025 | 19.93 | 20.12 | 19.76 | 19.83 | 19.83 | -0.05% | 5,608,337 |
| Sep 4, 2025 | 19.80 | 19.97 | 19.66 | 19.84 | 19.84 | -2.02% | 7,104,615 |
| Sep 3, 2025 | 20.22 | 20.38 | 19.96 | 20.25 | 20.25 | -2.60% | 7,713,472 |
| Sep 2, 2025 | 20.70 | 20.96 | 20.48 | 20.79 | 20.79 | -1.09% | 8,387,444 |
| Aug 29, 2025 | 21.67 | 21.71 | 20.88 | 21.02 | 21.02 | -4.06% | 10,038,506 |
| Aug 28, 2025 | 22.17 | 22.49 | 21.60 | 21.91 | 21.91 | -3.48% | 10,756,087 |
| Aug 27, 2025 | 23.40 | 23.63 | 22.42 | 22.70 | 22.70 | -6.70% | 14,918,704 |
| Aug 26, 2025 | 24.00 | 24.96 | 23.95 | 24.33 | 24.33 | 5.46% | 12,645,918 |
| Aug 25, 2025 | 23.53 | 23.69 | 23.07 | 23.07 | 23.07 | -2.86% | 8,564,460 |
| Aug 22, 2025 | 23.33 | 24.10 | 22.95 | 23.75 | 23.75 | 4.40% | 16,052,829 |
| Aug 21, 2025 | 21.51 | 23.27 | 21.41 | 22.75 | 22.75 | 11.68% | 32,626,963 |
| Aug 20, 2025 | 20.49 | 20.53 | 20.04 | 20.37 | 20.37 | -1.78% | 6,007,955 |
| Aug 19, 2025 | 20.49 | 21.08 | 19.95 | 20.74 | 20.74 | 4.22% | 19,955,336 |
| Aug 18, 2025 | 20.29 | 20.33 | 19.62 | 19.90 | 19.90 | 1.02% | 11,125,747 |
| Aug 15, 2025 | 19.61 | 20.10 | 19.60 | 19.70 | 19.70 | 1.65% | 5,670,282 |
| Aug 14, 2025 | 19.60 | 19.61 | 19.10 | 19.38 | 19.38 | -3.92% | 9,048,131 |
| Aug 13, 2025 | 20.35 | 20.39 | 19.82 | 20.17 | 20.17 | 0.45% | 5,876,587 |
| Aug 12, 2025 | 21.02 | 21.04 | 19.96 | 20.08 | 20.08 | -6.08% | 10,385,162 |
| Aug 11, 2025 | 21.03 | 21.62 | 21.03 | 21.38 | 21.38 | 5.84% | 11,449,160 |
| Aug 8, 2025 | 20.00 | 20.32 | 19.70 | 20.20 | 20.20 | 2.96% | 9,112,414 |
| Aug 7, 2025 | 19.40 | 19.63 | 19.36 | 19.62 | 19.62 | 1.82% | 3,545,705 |
| Aug 6, 2025 | 19.64 | 19.71 | 18.91 | 19.27 | 19.27 | -0.10% | 6,749,546 |
| Aug 5, 2025 | 19.13 | 19.52 | 19.12 | 19.29 | 19.29 | 2.28% | 8,316,163 |
| Aug 4, 2025 | 18.58 | 18.87 | 18.57 | 18.86 | 18.86 | 4.49% | 6,161,532 |
| Aug 1, 2025 | 18.05 | 18.18 | 17.81 | 18.05 | 18.05 | -0.88% | 4,368,730 |
| Jul 31, 2025 | 18.10 | 18.31 | 17.98 | 18.21 | 18.21 | 1.00% | 4,185,551 |
| Jul 30, 2025 | 17.96 | 18.16 | 17.86 | 18.03 | 18.03 | -2.01% | 4,425,465 |
| Jul 29, 2025 | 18.95 | 19.00 | 18.07 | 18.40 | 18.40 | -2.85% | 7,831,419 |
| Jul 28, 2025 | 19.06 | 19.18 | 18.87 | 18.94 | 18.94 | -0.16% | 3,224,712 |
| Jul 25, 2025 | 18.86 | 19.04 | 18.63 | 18.97 | 18.97 | -0.84% | 4,382,934 |
| Jul 24, 2025 | 19.22 | 19.33 | 18.90 | 19.13 | 19.13 | 1.59% | 5,780,316 |
| Jul 23, 2025 | 19.02 | 19.42 | 18.70 | 18.83 | 18.83 | -0.21% | 6,241,068 |
| Jul 22, 2025 | 18.45 | 19.10 | 18.31 | 18.87 | 18.87 | 3.45% | 9,514,570 |
| Jul 21, 2025 | 18.36 | 18.51 | 18.15 | 18.24 | 18.24 | -0.38% | 3,849,870 |
| Jul 18, 2025 | 18.40 | 18.67 | 18.27 | 18.31 | 18.31 | 0.49% | 5,370,375 |