Skip to main content
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
18.45
+1.13 (6.52%)
At close: Mar 9, 2026, 4:00 PM EDT
18.43
-0.02 (-0.11%)
After-hours: Mar 9, 2026, 7:59 PM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9218.8017.9118.4518.456.52%14,629,445
Mar 6, 202616.5217.4316.5017.3217.326.00%9,480,646
Mar 5, 202616.2716.6016.0116.3416.341.05%5,866,232
Mar 4, 202616.0416.3216.0216.1716.171.89%6,104,357
Mar 3, 202615.9515.9715.3815.8715.87-6.59%9,382,582
Mar 2, 202616.9617.0216.6816.9916.99-3.25%5,437,442
Feb 27, 202617.4817.6217.3417.5617.56-1.13%3,119,205
Feb 26, 202617.4117.8017.2217.7617.76-2.31%6,214,320
Feb 25, 202618.2718.4118.0118.1818.18-2.94%4,624,761
Feb 24, 202617.8318.8017.8318.7318.736.66%8,412,304
Feb 23, 202617.6717.9217.4317.5617.56-0.34%2,307,848
Feb 20, 202617.3117.6317.2217.6217.62-0.73%2,396,131
Feb 19, 202617.7617.8317.5517.7517.75-0.39%2,158,902
Feb 18, 202617.8417.9517.7517.8217.82-0.11%2,122,408
Feb 17, 202617.7518.1517.7117.8417.84-0.56%2,193,152
Feb 13, 202617.5818.1117.5817.9417.941.36%3,183,797
Feb 12, 202617.9118.0717.3617.7017.70-2.26%5,134,723
Feb 11, 202617.9118.1717.8518.1118.111.63%4,062,450
Feb 10, 202617.6918.1117.4617.8217.821.60%5,967,684
Feb 9, 202617.5117.8317.3717.5417.54-1.02%5,320,181
Feb 6, 202617.1517.8017.1417.7217.724.98%8,259,185
Feb 5, 202616.9617.2116.6816.8816.880.66%8,444,225
Feb 4, 202616.9517.0016.4416.7716.77-2.27%5,164,005
Feb 3, 202616.8017.2416.5417.1617.164.06%7,911,460
Feb 2, 202617.2217.2416.1616.4916.49-8.29%16,551,870
Jan 30, 202618.3018.4617.8617.9817.98-3.28%6,798,890
Jan 29, 202618.7819.1318.3118.5918.59-0.38%5,897,590
Jan 28, 202619.2319.2818.5818.6618.660.48%5,391,668
Jan 27, 202618.8118.8218.5618.5718.57-1.17%3,979,833
Jan 26, 202618.8318.9818.6918.7918.79-2.39%5,766,736
Jan 23, 202619.7519.7819.0119.2519.25-3.41%9,387,635
Jan 22, 202619.9220.1019.6819.9319.93-2.02%6,555,723
Jan 21, 202620.2020.4620.0120.3420.341.70%3,688,254
Jan 20, 202620.1320.3119.8720.0020.00-3.15%5,671,194
Jan 16, 202620.8420.8420.2120.6520.65-1.10%7,060,349
Jan 15, 202620.8721.1320.4020.8820.881.46%4,682,977
Jan 14, 202620.9821.0020.3920.5820.58-2.23%6,575,950
Jan 13, 202621.2521.4620.9221.0521.05-3.04%8,414,462
Jan 12, 202620.9921.9920.5821.7121.718.44%15,717,910
Jan 9, 202620.5020.5219.8020.0220.02-2.44%5,416,198
Jan 8, 202620.0920.6719.9920.5220.523.22%6,826,354
Jan 7, 202620.1320.1319.8619.8819.88-1.14%3,916,871
Jan 6, 202620.5020.6720.0220.1120.11-0.20%5,138,764
Jan 5, 202619.7220.1919.4320.1520.15-1.37%8,411,186
Jan 2, 202620.5720.5819.7220.4320.430.74%9,859,295
Dec 31, 202520.5020.5519.8620.2820.28-4.70%9,955,068
Dec 30, 202521.2221.9721.0421.2821.283.80%12,965,545
Dec 29, 202520.1020.5920.0520.5020.50-1.35%6,491,503
Dec 26, 202519.8321.1919.8020.7820.786.18%14,171,941
Dec 24, 202519.5919.7419.5019.5719.57-0.66%2,013,316
Dec 23, 202519.6119.7219.2419.7019.70-1.60%4,693,678
Dec 22, 202520.0020.0719.8120.0220.020.81%4,496,883
Dec 19, 202519.6820.1019.6119.8619.866.77%12,119,784
Dec 18, 202518.5018.8218.3918.6018.602.82%6,560,647
Dec 17, 202518.5218.7317.9218.0918.09-2.06%7,870,850
Dec 16, 202518.4418.7018.3318.4718.470.87%8,163,955
Dec 15, 202519.0019.0518.2718.3118.31-3.58%8,497,478
Dec 12, 202519.4519.5318.9518.9918.99-1.04%6,459,555
Dec 11, 202519.2419.3818.9619.1919.19-2.34%9,968,596
Dec 10, 202519.7819.9019.5719.6519.65-0.81%5,679,631
Dec 9, 202519.8719.9319.5619.8119.81-3.46%6,831,651
Dec 8, 202519.9820.5819.8420.5220.522.60%6,236,267
Dec 5, 202519.9920.1219.8220.0020.002.56%6,238,018
Dec 4, 202519.5619.7419.3119.5019.503.34%9,868,018
Dec 3, 202519.5419.5618.5518.8718.87-4.02%15,945,031
Dec 2, 202520.4020.5119.4919.6619.66-7.92%16,741,102
Dec 1, 202521.2821.5621.0021.3521.35-2.20%7,795,694
Nov 28, 202521.5021.9921.4821.8321.833.26%6,053,972
Nov 26, 202521.2921.5320.7921.1421.14-2.22%9,481,155
Nov 25, 202520.8421.7420.5821.6221.623.30%11,176,173
Nov 24, 202521.0321.0820.7320.9320.932.80%9,182,329
Nov 21, 202520.0020.6019.8420.3620.361.34%10,522,242
Nov 20, 202521.0621.2720.0820.0920.09-5.10%15,212,426
Nov 19, 202521.8922.2320.9821.1721.17-6.41%16,515,055
Nov 18, 202522.1922.9221.9322.6222.620.85%14,754,228
Nov 17, 202524.0424.1722.1722.4322.43-10.32%35,079,104
Nov 14, 202525.1226.0324.8725.0125.01-5.19%27,569,551
Nov 13, 202526.9927.5726.2326.3826.38-3.30%19,998,833
Nov 12, 202527.2928.2026.7727.2827.28-2.81%25,870,241
Nov 11, 202527.3528.2426.1328.0728.077.80%45,793,125
Nov 10, 202523.7226.0723.5526.0426.0416.15%39,247,120
Nov 7, 202523.1323.2321.6022.4222.42-6.15%21,180,098
Nov 6, 202523.4024.9023.0523.8923.899.64%40,897,881
Nov 5, 202523.0123.0121.3621.7921.79-3.97%14,298,211
Nov 4, 202522.8123.3222.3922.6922.69-3.90%9,244,919
Nov 3, 202523.7523.9823.4923.6123.610.51%7,920,993
Oct 31, 202522.7123.5822.5923.4923.492.35%8,949,297
Oct 30, 202522.6523.1922.5522.9522.95-0.99%6,114,812
Oct 29, 202523.0723.7523.0523.1823.18-0.69%7,325,481
Oct 28, 202522.8523.3522.4323.3423.341.39%6,247,658
Oct 27, 202522.0023.2921.9523.0223.026.48%13,045,407
Oct 24, 202521.5422.0821.5121.6221.620.70%4,644,951
Oct 23, 202521.2121.5721.0621.4721.471.08%3,105,744
Oct 22, 202521.3221.8020.9521.2421.24-1.12%4,529,511
Oct 21, 202521.6621.9821.4321.4821.480.09%3,409,679
Oct 20, 202521.2221.4721.0121.4621.461.23%3,460,322
Oct 17, 202520.7921.2720.7421.2021.20-0.80%4,852,209
Oct 16, 202521.3521.4721.0221.3721.37-1.25%4,551,980
Oct 15, 202521.9522.1321.4521.6421.641.64%5,472,362
Oct 14, 202521.0621.4720.8121.2921.29-2.02%5,120,154