5 DAY PERFORMANCE
-8.55%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-13.42%
6 MONTH PERFORMANCE
+51.38%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
-17.74%
XPeng Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.57 | $11.55 (-0.17%) | $11.73 | $11.14 | 13.09 M | $5.45 B |
| 12/31/2024 | $12.04 | $11.82 (-1.83%) | $12.46 | $11.82 | 6.42 M | $5.58 B |
| 12/30/2024 | $11.95 | $11.87 (-0.67%) | $12.01 | $11.61 | 11.02 M | $5.60 B |
| 12/27/2024 | $12.82 | $12.63 (-1.48%) | $12.86 | $12.50 | 7.17 M | $5.96 B |
| 12/26/2024 | $13.11 | $13.26 (1.14%) | $13.62 | $13.06 | 6.11 M | $6.26 B |
| 12/24/2024 | $13.00 | $12.98 (-0.15%) | $13.20 | $12.89 | 4.07 M | $6.13 B |
| 12/23/2024 | $12.66 | $12.81 (1.18%) | $12.82 | $12.50 | 4.08 M | $6.05 B |
| 12/20/2024 | $12.47 | $12.64 (1.36%) | $12.94 | $12.23 | 6.40 M | $5.97 B |
| 12/19/2024 | $12.52 | $12.71 (1.52%) | $12.90 | $12.45 | 6.51 M | $6.00 B |
| 12/18/2024 | $12.71 | $12.48 (-1.81%) | $12.92 | $12.39 | 6.60 M | $11.78 B |
| 12/17/2024 | $12.39 | $12.84 (3.63%) | $13.02 | $12.31 | 9.21 M | $12.12 B |
| 12/16/2024 | $12.16 | $12.39 (1.89%) | $12.41 | $11.98 | 7.05 M | $11.70 B |
| 12/13/2024 | $12.35 | $12.30 (-0.4%) | $12.51 | $12.27 | 9.74 M | $11.61 B |
| 12/12/2024 | $12.60 | $12.81 (1.67%) | $12.93 | $12.58 | 4.99 M | $12.09 B |
| 12/11/2024 | $12.97 | $12.79 (-1.39%) | $13.05 | $12.63 | 9.76 M | $12.07 B |
| 12/10/2024 | $13.42 | $13.15 (-2.01%) | $13.56 | $13.04 | 11.37 M | $12.41 B |
| 12/09/2024 | $13.68 | $14.13 (3.29%) | $14.66 | $13.53 | 22.32 M | $13.34 B |
| 12/06/2024 | $12.78 | $12.50 (-2.19%) | $12.78 | $12.26 | 7.88 M | $11.80 B |
| 12/05/2024 | $12.77 | $12.54 (-1.8%) | $13.25 | $12.50 | 26.29 M | $11.84 B |
| 12/04/2024 | $12.75 | $12.78 (0.24%) | $12.91 | $12.46 | 6.07 M | $12.06 B |
| 12/03/2024 | $12.57 | $12.69 (0.95%) | $13.13 | $12.53 | 8.69 M | $11.98 B |
| 12/02/2024 | $12.61 | $12.69 (0.63%) | $13.16 | $12.57 | 12.70 M | $11.98 B |
| 11/29/2024 | $11.97 | $12.05 (0.67%) | $12.32 | $11.87 | 5.13 M | $11.38 B |
| 11/27/2024 | $11.90 | $11.91 (0.08%) | $12.15 | $11.73 | 14.49 M | $11.24 B |
| 11/26/2024 | $11.40 | $11.39 (-0.09%) | $11.50 | $11.23 | 6.26 M | $10.75 B |
| 11/25/2024 | $11.63 | $11.62 (-0.09%) | $11.77 | $11.48 | 12.24 M | $10.97 B |
| 11/22/2024 | $11.72 | $11.91 (1.62%) | $12.12 | $11.55 | 14.77 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 |