-
5 DAY PERFORMANCE
-4.79% -
1 MONTH PERFORMANCE
+13.85% -
3 MONTH PERFORMANCE
+70.04% -
6 MONTH PERFORMANCE
+45.37% -
YEAR-TO-DATE PERFORMANCE
-18.30% -
1 YEAR PERFORMANCE
-35.50%
XPeng Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.72 | $11.91 (1.62%) | $12.12 | $11.55 | 14.67 M | $11.24 B |
| 11/21/2024 | $12.12 | $12.29 (1.4%) | $12.39 | $11.88 | 12.56 M | $11.60 B |
| 11/20/2024 | $12.59 | $12.64 (0.4%) | $12.97 | $12.36 | 17.55 M | $11.93 B |
| 11/19/2024 | $13.17 | $12.52 (-4.94%) | $13.19 | $11.91 | 24.64 M | $11.82 B |
| 11/18/2024 | $13.03 | $13.01 (-0.15%) | $13.39 | $12.95 | 12.46 M | $12.28 B |
| 11/15/2024 | $12.70 | $12.74 (0.31%) | $12.81 | $12.34 | 12.03 M | $12.03 B |
| 11/14/2024 | $13.00 | $12.63 (-2.85%) | $13.03 | $12.47 | 15.26 M | $11.92 B |
| 11/13/2024 | $14.16 | $13.35 (-5.72%) | $14.16 | $13.04 | 16.48 M | $12.60 B |
| 11/12/2024 | $14.45 | $13.67 (-5.4%) | $14.54 | $13.50 | 21.87 M | $12.90 B |
| 11/11/2024 | $15.18 | $15.30 (0.79%) | $15.68 | $14.96 | 18.57 M | $14.44 B |
| 11/08/2024 | $14.01 | $14.49 (3.43%) | $14.52 | $13.86 | 18.73 M | $13.68 B |
| 11/07/2024 | $13.39 | $14.22 (6.2%) | $14.69 | $13.29 | 33.83 M | $13.42 B |
| 11/06/2024 | $12.04 | $12.30 (2.16%) | $12.31 | $11.74 | 17.66 M | $11.61 B |
| 11/05/2024 | $12.64 | $12.81 (1.34%) | $12.97 | $12.59 | 12.31 M | $12.09 B |
| 11/04/2024 | $12.18 | $12.07 (-0.9%) | $12.58 | $12.01 | 11.25 M | $11.39 B |
| 11/01/2024 | $11.35 | $11.52 (1.5%) | $11.86 | $11.19 | 11.59 M | $10.88 B |
| 10/31/2024 | $11.50 | $11.23 (-2.35%) | $11.50 | $10.92 | 10.08 M | $10.60 B |
| 10/30/2024 | $11.25 | $11.35 (0.89%) | $11.57 | $11.17 | 9.84 M | $10.71 B |
| 10/29/2024 | $12.04 | $11.60 (-3.65%) | $12.10 | $11.54 | 12.29 M | $10.95 B |
| 10/28/2024 | $11.58 | $12.13 (4.75%) | $12.60 | $11.51 | 21.10 M | $11.45 B |
| 10/25/2024 | $10.76 | $11.13 (3.44%) | $11.42 | $10.69 | 17.56 M | $10.51 B |
| 10/24/2024 | $11.09 | $10.47 (-5.59%) | $11.10 | $10.42 | 13.47 M | $9.88 B |
| 10/23/2024 | $11.19 | $11.16 (-0.27%) | $11.45 | $11.05 | 9.49 M | $10.54 B |
| 10/22/2024 | $10.87 | $11.04 (1.56%) | $11.42 | $10.87 | 11.52 M | $10.42 B |
| 10/21/2024 | $10.50 | $10.82 (3.05%) | $10.86 | $10.49 | 8.17 M | $10.21 B |
| 10/18/2024 | $10.94 | $10.49 (-4.11%) | $10.98 | $10.44 | 16.07 M | $9.90 B |
| 10/17/2024 | $10.70 | $10.22 (-4.49%) | $10.75 | $10.07 | 17.85 M | $9.65 B |
| 10/16/2024 | $11.02 | $11.05 (0.27%) | $11.42 | $10.98 | 9.13 M | $10.43 B |
| 10/15/2024 | $11.31 | $11.16 (-1.33%) | $11.51 | $11.07 | 17.15 M | $10.54 B |
| 10/14/2024 | $12.16 | $11.64 (-4.28%) | $12.22 | $11.44 | 23.99 M | $10.99 B |
| 10/11/2024 | $12.27 | $12.90 (5.13%) | $13.04 | $12.15 | 11.74 M | $12.18 B |
| 10/10/2024 | $12.84 | $12.66 (-1.4%) | $13.17 | $12.34 | 15.30 M | $11.95 B |
| 10/09/2024 | $11.91 | $12.55 (5.37%) | $12.82 | $11.86 | 14.87 M | $11.85 B |
| 10/08/2024 | $11.90 | $12.13 (1.93%) | $12.50 | $11.72 | 16.89 M | $11.45 B |
| 10/07/2024 | $13.34 | $13.08 (-1.95%) | $13.68 | $12.45 | 24.32 M | $12.35 B |
| 10/04/2024 | $12.52 | $12.81 (2.32%) | $12.83 | $12.12 | 17.74 M | $12.09 B |
| 10/03/2024 | $12.81 | $12.40 (-3.2%) | $13.02 | $12.29 | 18.25 M | $11.71 B |
| 10/02/2024 | $13.50 | $13.34 (-1.19%) | $13.73 | $12.51 | 30.56 M | $12.59 B |
| 10/01/2024 | $12.58 | $12.85 (2.15%) | $12.89 | $11.92 | 23.35 M | $12.13 B |
| 09/30/2024 | $13.66 | $12.18 (-10.83%) | $13.67 | $12.03 | 32.76 M | $11.50 B |
| 09/27/2024 | $12.25 | $12.72 (3.84%) | $12.76 | $12.03 | 25.07 M | $12.01 B |
| 09/26/2024 | $11.50 | $11.67 (1.48%) | $11.94 | $11.42 | 26.13 M | $11.02 B |
| 09/25/2024 | $10.15 | $10.43 (2.76%) | $10.60 | $10.03 | 14.02 M | $9.85 B |
| 09/24/2024 | $10.34 | $10.70 (3.48%) | $10.70 | $9.95 | 20.82 M | $10.10 B |
| 09/23/2024 | $9.43 | $9.56 (1.38%) | $9.83 | $9.26 | 9.55 M | $9.02 B |
| 09/20/2024 | $9.64 | $9.60 (-0.41%) | $9.84 | $9.40 | 12.04 M | $9.06 B |
| 09/19/2024 | $9.18 | $9.39 (2.29%) | $9.45 | $9.01 | 15.10 M | $8.86 B |
| 09/18/2024 | $9.05 | $8.64 (-4.53%) | $9.07 | $8.62 | 9.45 M | $8.16 B |
| 09/17/2024 | $9.16 | $9.05 (-1.2%) | $9.47 | $9.00 | 10.42 M | $8.54 B |
| 09/16/2024 | $8.99 | $8.92 (-0.78%) | $9.05 | $8.85 | 6.93 M | $8.42 B |
| 09/13/2024 | $8.73 | $8.97 (2.75%) | $8.97 | $8.59 | 9.13 M | $8.47 B |
| 09/12/2024 | $8.87 | $8.62 (-2.82%) | $8.89 | $8.38 | 12.52 M | $8.14 B |
| 09/11/2024 | $8.83 | $9.14 (3.51%) | $9.20 | $8.82 | 11.77 M | $8.63 B |
| 09/10/2024 | $8.40 | $8.75 (4.17%) | $8.76 | $8.40 | 9.57 M | $8.26 B |
| 09/09/2024 | $8.24 | $8.52 (3.4%) | $8.61 | $8.10 | 9.98 M | $8.04 B |
| 09/06/2024 | $8.89 | $8.54 (-3.94%) | $8.91 | $8.52 | 8.41 M | $8.06 B |
| 09/05/2024 | $8.65 | $8.83 (2.08%) | $8.96 | $8.63 | 14.27 M | $8.34 B |
| 09/04/2024 | $8.44 | $8.43 (-0.12%) | $8.67 | $8.42 | 11.63 M | $7.96 B |
| 09/03/2024 | $8.07 | $8.37 (3.72%) | $8.69 | $8.06 | 16.35 M | $7.90 B |
| 08/30/2024 | $8.18 | $8.05 (-1.59%) | $8.21 | $7.87 | 12.01 M | $7.60 B |
| 08/29/2024 | $7.53 | $7.87 (4.52%) | $7.97 | $7.47 | 17.37 M | $7.43 B |
| 08/28/2024 | $7.81 | $7.28 (-6.79%) | $7.87 | $7.16 | 21.45 M | $6.87 B |
| 08/27/2024 | $7.72 | $8.00 (3.63%) | $8.02 | $7.55 | 18.44 M | $7.55 B |
| 08/26/2024 | $7.39 | $7.51 (1.62%) | $7.64 | $7.33 | 21.06 M | $7.09 B |