5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
-25.87%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-12.67%
1 YEAR PERFORMANCE
+3.57%
XPeng Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $17.15 | $17.71 (3.24%) | $17.80 | $17.14 | 6.61 M | $16.79 B |
| 02/05/2026 | $16.96 | $16.88 (-0.47%) | $17.20 | $16.68 | 8.53 M | $16.08 B |
| 02/04/2026 | $16.95 | $16.77 (-1.06%) | $17.00 | $16.44 | 5.18 M | $15.98 B |
| 02/03/2026 | $16.80 | $17.16 (2.14%) | $17.24 | $16.54 | 7.96 M | $16.35 B |
| 02/02/2026 | $17.22 | $16.49 (-4.24%) | $17.24 | $16.16 | 16.64 M | $15.71 B |
| 01/30/2026 | $18.30 | $17.98 (-1.75%) | $18.46 | $17.86 | 6.84 M | $17.13 B |
| 01/29/2026 | $18.78 | $18.59 (-1.01%) | $19.13 | $18.31 | 6.94 M | $17.71 B |
| 01/28/2026 | $19.23 | $18.66 (-2.96%) | $19.28 | $18.58 | 5.68 M | $17.78 B |
| 01/27/2026 | $18.81 | $18.57 (-1.28%) | $18.82 | $18.56 | 4.05 M | $17.69 B |
| 01/26/2026 | $18.83 | $18.79 (-0.21%) | $18.98 | $18.69 | 5.86 M | $17.90 B |
| 01/23/2026 | $19.75 | $19.25 (-2.53%) | $19.78 | $19.01 | 9.47 M | $18.34 B |
| 01/22/2026 | $19.92 | $19.93 (0.05%) | $20.10 | $19.68 | 6.60 M | $18.99 B |
| 01/21/2026 | $20.20 | $20.34 (0.69%) | $20.46 | $20.01 | 3.72 M | $19.38 B |
| 01/20/2026 | $20.13 | $20.00 (-0.65%) | $20.31 | $19.87 | 6.04 M | $19.05 B |
| 01/16/2026 | $20.84 | $20.65 (-0.91%) | $20.84 | $20.21 | 7.09 M | $19.67 B |
| 01/15/2026 | $20.87 | $20.88 (0.05%) | $21.13 | $20.40 | 4.70 M | $19.89 B |
| 01/14/2026 | $20.98 | $20.58 (-1.91%) | $21.00 | $20.39 | 6.63 M | $19.61 B |
| 01/13/2026 | $21.25 | $21.05 (-0.94%) | $21.46 | $20.92 | 8.58 M | $20.05 B |
| 01/12/2026 | $20.99 | $21.71 (3.43%) | $21.99 | $20.58 | 15.80 M | $20.68 B |
| 01/09/2026 | $20.50 | $20.02 (-2.34%) | $20.52 | $19.80 | 5.43 M | $19.07 B |
| 01/08/2026 | $20.09 | $20.52 (2.14%) | $20.67 | $19.99 | 6.83 M | $19.55 B |
| 01/07/2026 | $20.13 | $19.88 (-1.24%) | $20.13 | $19.86 | 3.92 M | $18.94 B |
| 01/06/2026 | $20.50 | $20.11 (-1.9%) | $20.67 | $20.02 | 5.14 M | $19.16 B |
| 01/05/2026 | $19.72 | $20.15 (2.18%) | $20.18 | $19.43 | 8.41 M | $19.20 B |
| 01/02/2026 | $20.57 | $20.43 (-0.68%) | $20.58 | $19.72 | 9.86 M | $19.46 B |
| 12/31/2025 | $20.50 | $20.28 (-1.07%) | $20.55 | $19.86 | 9.96 M | $19.32 B |
| 12/30/2025 | $21.22 | $21.28 (0.28%) | $21.97 | $21.04 | 12.97 M | $20.27 B |
| 12/29/2025 | $20.10 | $20.50 (1.99%) | $20.59 | $20.05 | 6.49 M | $19.53 B |
| 12/26/2025 | $19.83 | $20.78 (4.79%) | $21.19 | $19.80 | 14.17 M | $19.80 B |
| 12/24/2025 | $19.59 | $19.57 (-0.1%) | $19.74 | $19.50 | 2.01 M | $18.64 B |
| 12/23/2025 | $19.61 | $19.70 (0.46%) | $19.72 | $19.24 | 4.69 M | $18.77 B |
| 12/22/2025 | $20.00 | $20.02 (0.1%) | $20.07 | $19.81 | 4.50 M | $19.07 B |
| 12/19/2025 | $19.68 | $19.86 (0.91%) | $20.10 | $19.61 | 12.12 M | $18.92 B |
| 12/18/2025 | $18.50 | $18.60 (0.54%) | $18.82 | $18.39 | 6.56 M | $17.72 B |
| 12/17/2025 | $18.52 | $18.09 (-2.32%) | $18.73 | $17.92 | 7.87 M | $17.23 B |
| 12/16/2025 | $18.43 | $18.47 (0.22%) | $18.70 | $18.33 | 8.16 M | $17.60 B |
| 12/15/2025 | $19.00 | $18.31 (-3.63%) | $19.05 | $18.27 | 8.50 M | $17.44 B |
| 12/12/2025 | $19.45 | $18.99 (-2.37%) | $19.53 | $18.95 | 6.46 M | $18.09 B |
| 12/11/2025 | $19.24 | $19.19 (-0.26%) | $19.38 | $18.96 | 9.97 M | $18.28 B |
| 12/10/2025 | $19.78 | $19.65 (-0.66%) | $19.90 | $19.57 | 5.68 M | $18.72 B |
| 12/09/2025 | $19.87 | $19.81 (-0.3%) | $19.93 | $19.56 | 6.83 M | $18.87 B |
| 12/08/2025 | $19.98 | $20.52 (2.7%) | $20.58 | $19.84 | 6.24 M | $19.55 B |
| 12/05/2025 | $19.99 | $20.00 (0.05%) | $20.12 | $19.82 | 6.24 M | $19.05 B |
| 12/04/2025 | $19.56 | $19.50 (-0.31%) | $19.74 | $19.31 | 9.87 M | $18.58 B |
| 12/03/2025 | $19.54 | $18.87 (-3.43%) | $19.56 | $18.55 | 15.95 M | $17.98 B |
| 12/02/2025 | $20.40 | $19.66 (-3.63%) | $20.51 | $19.49 | 16.74 M | $18.73 B |
| 12/01/2025 | $21.28 | $21.35 (0.33%) | $21.56 | $21.00 | 7.80 M | $20.34 B |
| 11/28/2025 | $21.50 | $21.83 (1.53%) | $21.99 | $21.48 | 6.05 M | $20.80 B |
| 11/26/2025 | $21.29 | $21.14 (-0.7%) | $21.53 | $20.79 | 9.48 M | $20.14 B |
| 11/25/2025 | $20.84 | $21.62 (3.74%) | $21.74 | $20.58 | 11.18 M | $20.60 B |
| 11/24/2025 | $21.03 | $20.93 (-0.48%) | $21.08 | $20.73 | 9.18 M | $19.94 B |
| 11/21/2025 | $20.00 | $20.36 (1.8%) | $20.60 | $19.84 | 10.52 M | $19.40 B |
| 11/20/2025 | $21.06 | $20.09 (-4.61%) | $21.27 | $20.08 | 15.21 M | $19.14 B |
| 11/19/2025 | $21.89 | $21.17 (-3.29%) | $22.23 | $20.98 | 16.52 M | $20.17 B |
| 11/18/2025 | $22.19 | $22.62 (1.94%) | $22.92 | $21.93 | 14.75 M | $21.55 B |
| 11/17/2025 | $24.04 | $22.43 (-6.7%) | $24.17 | $22.17 | 35.08 M | $21.37 B |
| 11/14/2025 | $25.12 | $25.01 (-0.44%) | $26.03 | $24.87 | 27.57 M | $23.83 B |
| 11/13/2025 | $26.99 | $26.38 (-2.26%) | $27.57 | $26.23 | 20.00 M | $25.13 B |
| 11/12/2025 | $27.29 | $27.28 (-0.04%) | $28.20 | $26.77 | 25.87 M | $25.99 B |
| 11/11/2025 | $27.35 | $28.07 (2.63%) | $28.24 | $26.13 | 45.79 M | $26.74 B |
| 11/10/2025 | $23.72 | $26.04 (9.78%) | $26.07 | $23.55 | 39.25 M | $24.81 B |
| 11/07/2025 | $23.13 | $22.42 (-3.07%) | $23.23 | $21.60 | 21.18 M | $21.36 B |
| 11/06/2025 | $23.40 | $23.89 (2.09%) | $24.90 | $23.05 | 40.90 M | $22.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
