XPeng Inc. (XPEV)
NYSE: XPEV
· Real-Time Price · USD
19.91
0.21 (1.07%)
At close: Aug 18, 2025, 3:59 PM
20.05
0.68%
After-hours: Aug 18, 2025, 07:59 PM EDT
XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.29 | 20.33 | 19.62 | 19.90 | n/a | 1.02% | 11,010,694 |
| 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% | 5,876,600 |
| Aug 12, 2025 | 21.02 | 21.04 | 19.96 | 20.08 | 20.08 | -6.21% | 10,385,162 |
| Aug 11, 2025 | 21.03 | 21.62 | 21.03 | 21.41 | 21.41 | 5.99% | 11,449,200 |
| 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 | 19.70 | 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% | 8,316,200 |
| 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% | 4,185,600 |
| Jul 30, 2025 | 17.96 | 18.16 | 17.86 | 18.03 | 18.03 | -2.01% | 4,425,500 |
| 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 | 18.86 | 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% | 6,241,100 |
| Jul 22, 2025 | 18.45 | 19.10 | 18.31 | 18.87 | 18.87 | 3.45% | 9,514,600 |