XPeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.22	18.22	17.88	18.13	18.13	1.00%	7,402,012
Jun 26, 2025	18.95	19.00	17.90	17.95	17.95	-6.51%	16,993,291
Jun 25, 2025	19.62	19.63	19.09	19.20	19.20	-3.27%	4,407,009
Jun 24, 2025	19.50	19.95	19.28	19.85	19.85	3.55%	6,982,870
Jun 23, 2025	18.75	19.18	18.72	19.17	19.17	4.70%	5,568,313
Jun 20, 2025	18.51	18.59	18.17	18.31	18.31	-1.61%	6,124,256
Jun 18, 2025	18.55	18.75	18.44	18.61	18.61	0.22%	4,219,031
Jun 17, 2025	19.06	19.09	18.56	18.57	18.57	-0.43%	5,319,305
Jun 16, 2025	18.75	19.04	18.64	18.65	18.65	2.59%	4,871,579
Jun 13, 2025	18.50	18.60	18.15	18.18	18.18	-5.46%	10,367,487
Jun 12, 2025	19.86	19.99	19.21	19.23	19.23	-5.87%	9,400,833
Jun 11, 2025	20.80	21.05	20.39	20.43	20.43	-0.24%	6,822,559
Jun 10, 2025	20.37	20.48	20.05	20.48	20.48	1.59%	4,392,534
Jun 9, 2025	19.85	20.16	19.71	20.16	20.16	3.38%	5,219,991
Jun 6, 2025	19.75	19.89	19.30	19.50	19.50	-2.40%	5,476,483
Jun 5, 2025	20.31	20.43	19.78	19.98	19.98	-1.91%	6,188,422
Jun 4, 2025	20.06	20.54	19.89	20.37	20.37	3.77%	6,331,611
Jun 3, 2025	19.67	19.68	19.40	19.63	19.63	1.92%	3,885,631
Jun 2, 2025	19.26	19.35	19.06	19.26	19.26	-0.26%	3,889,917
May 30, 2025	19.60	19.62	19.07	19.31	19.31	-3.93%	6,441,960
May 29, 2025	20.32	20.38	19.95	20.10	20.10	3.98%	6,381,626
May 28, 2025	19.60	19.77	19.33	19.33	19.33	-	5,749,371
May 27, 2025	19.30	19.57	19.12	19.33	19.33	-3.35%	8,687,496
May 23, 2025	19.93	20.21	19.82	20.00	20.00	-2.44%	8,982,844
May 22, 2025	21.29	21.29	20.50	20.50	20.50	-7.87%	13,081,758
May 21, 2025	21.13	22.85	21.00	22.25	22.25	13.00%	28,740,085
May 20, 2025	20.01	20.09	19.68	19.69	19.69	-1.45%	6,628,122
May 19, 2025	19.88	20.03	19.52	19.98	19.98	-3.34%	7,710,333
May 16, 2025	20.23	20.68	20.15	20.67	20.67	0.24%	5,680,710
May 15, 2025	20.41	20.67	20.26	20.62	20.62	-1.39%	4,764,734
May 14, 2025	20.94	21.10	20.62	20.91	20.91	0.67%	4,702,256
May 13, 2025	20.36	20.82	20.14	20.77	20.77	-1.66%	8,608,753
May 12, 2025	21.15	21.35	20.88	21.12	21.12	7.59%	11,396,335
May 9, 2025	19.47	19.78	19.39	19.63	19.63	0.15%	4,307,379
May 8, 2025	19.71	19.71	19.32	19.60	19.60	2.19%	4,934,400
May 7, 2025	19.30	19.53	19.08	19.18	19.18	-2.84%	5,224,888
May 6, 2025	19.62	19.86	19.48	19.74	19.74	-1.00%	5,985,676
May 5, 2025	19.60	20.04	19.40	19.94	19.94	0.91%	4,334,682
May 2, 2025	19.86	19.93	19.55	19.76	19.76	5.84%	6,619,809
May 1, 2025	18.93	18.99	18.62	18.67	18.67	0.38%	5,564,455
Apr 30, 2025	18.42	18.73	18.25	18.60	18.60	-0.37%	4,645,113
Apr 29, 2025	18.92	19.29	18.45	18.67	18.67	-6.32%	11,910,367
Apr 28, 2025	19.81	20.30	19.62	19.93	19.93	-0.75%	6,099,639
Apr 25, 2025	20.28	20.32	19.66	20.08	20.08	-3.46%	7,296,418
Apr 24, 2025	20.30	21.04	20.29	20.80	20.80	1.61%	5,617,381
Apr 23, 2025	20.53	21.05	20.40	20.47	20.47	7.34%	10,205,205
Apr 22, 2025	18.84	19.32	18.60	19.07	19.07	4.78%	6,586,974
Apr 21, 2025	18.19	18.24	17.65	18.20	18.20	-0.11%	5,449,501
Apr 17, 2025	18.88	19.12	18.20	18.22	18.22	-2.62%	5,935,100
Apr 16, 2025	19.04	19.20	18.53	18.71	18.71	-5.55%	9,824,594