XPeng Inc. (XPEV)
NYSE: XPEV
· Real-Time Price · USD
23.08
-0.73 (-3.07%)
At close: Oct 03, 2025, 3:59 PM
23.00
-0.35%
After-hours: Oct 03, 2025, 07:54 PM EDT
XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.49 | 23.54 | 22.44 | 23.07 | 23.07 | -3.11% | 10,938,438 |
| Oct 2, 2025 | 24.28 | 24.53 | 23.66 | 23.81 | 23.81 | 0.46% | 7,507,220 |
| Oct 1, 2025 | 23.93 | 23.93 | 23.03 | 23.70 | 23.70 | 1.20% | 5,831,511 |
| Sep 30, 2025 | 23.89 | 24.08 | 23.39 | 23.42 | 23.42 | 0.99% | 9,080,237 |
| Sep 29, 2025 | 23.06 | 23.27 | 22.80 | 23.19 | 23.19 | 1.76% | 7,721,200 |
| Sep 26, 2025 | 23.21 | 23.21 | 22.40 | 22.79 | 22.79 | 2.43% | 9,558,400 |
| Sep 25, 2025 | 21.94 | 23.28 | 21.72 | 22.25 | 22.25 | 4.61% | 15,857,000 |
| Sep 24, 2025 | 21.42 | 21.84 | 21.22 | 21.27 | 21.27 | 0.38% | 4,890,700 |
| Sep 23, 2025 | 21.55 | 21.79 | 21.19 | 21.19 | 21.19 | -0.80% | 4,648,311 |
| Sep 22, 2025 | 21.54 | 21.72 | 21.30 | 21.36 | 21.36 | -1.39% | 4,457,620 |
| Sep 19, 2025 | 21.76 | 21.90 | 21.42 | 21.66 | 21.66 | 1.74% | 4,651,900 |
| Sep 18, 2025 | 21.04 | 21.41 | 20.96 | 21.29 | 21.29 | -1.44% | 5,429,842 |
| Sep 17, 2025 | 21.83 | 21.88 | 21.37 | 21.60 | 21.60 | 0.70% | 7,594,500 |
| Sep 16, 2025 | 21.06 | 21.50 | 20.92 | 21.45 | 21.45 | 0.56% | 7,157,721 |
| Sep 15, 2025 | 21.50 | 21.77 | 21.21 | 21.33 | 21.33 | 2.20% | 6,643,400 |
| Sep 12, 2025 | 20.55 | 21.05 | 20.49 | 20.87 | 20.87 | 1.41% | 5,811,406 |
| Sep 11, 2025 | 20.31 | 20.66 | 20.27 | 20.58 | 20.58 | 2.39% | 5,002,200 |
| Sep 10, 2025 | 20.32 | 20.43 | 20.01 | 20.10 | 20.10 | -3.13% | 8,502,100 |
| Sep 9, 2025 | 20.65 | 20.98 | 20.51 | 20.75 | 20.75 | 0.83% | 5,941,836 |
| Sep 8, 2025 | 20.43 | 20.85 | 20.35 | 20.58 | 20.58 | 3.78% | 10,542,300 |
Page 1 of 65