Skip to main content
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
12.09
-0.10 (-0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
12.06
-0.04 (-0.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.8012.2411.7712.0912.09-0.82%8,429,770
Jun 25, 202612.2812.3112.0712.1912.19-2.32%5,223,038
Jun 24, 202612.5912.7312.4412.4812.48-2.19%5,069,846
Jun 23, 202612.7113.0512.6512.7612.76-4.42%9,629,744
Jun 22, 202613.1713.5813.0913.3513.351.06%7,644,399
Jun 18, 202613.1813.2312.9713.2113.21-1.71%9,067,314
Jun 17, 202613.5313.7813.3813.4413.44-2.89%6,528,089
Jun 16, 202614.0614.0613.7513.8413.84-4.49%8,696,868
Jun 15, 202614.3814.7214.3014.4914.49-6,911,742
Jun 12, 202614.7114.8514.3614.4914.490.21%5,386,041
Jun 11, 202614.4614.5613.9814.4614.46-2.69%11,505,438
Jun 10, 202615.2215.3714.8414.8614.86-4.01%5,779,640
Jun 9, 202615.7515.7715.0715.4815.48-2.21%6,767,400
Jun 8, 202615.9616.3115.8215.8315.83-0.75%4,863,456
Jun 5, 202616.5016.6015.8715.9515.95-5.12%5,798,724
Jun 4, 202617.0017.1716.8116.8116.81-3.72%4,784,494
Jun 3, 202617.1817.6417.1817.4617.46-2.40%5,206,371
Jun 2, 202618.0718.1917.8617.8917.894.01%10,142,503
Jun 1, 202617.1317.6317.0617.2017.204.56%9,406,710
May 29, 202616.4016.7516.0216.4516.450.06%7,186,252
May 28, 202616.7017.1316.3316.4416.44-0.06%10,521,790
May 27, 202616.0716.5516.0416.4516.45-0.60%8,496,764
May 26, 202616.5116.8616.4116.5516.556.16%11,561,195
May 22, 202615.2815.6215.0615.5915.59-0.26%8,741,762
May 21, 202615.5015.7115.2315.6315.633.24%5,427,568
May 20, 202615.0815.1714.7215.1415.141.34%4,779,828
May 19, 202614.9414.9914.7514.9414.94-0.80%4,549,869
May 18, 202615.6015.6014.9115.0615.06-3.59%8,131,706
May 15, 202615.6115.7315.4615.6215.62-3.10%6,447,343
May 14, 202615.9216.3315.6616.1216.12-3.36%10,558,146
May 13, 202615.9416.8815.8516.6816.683.22%9,599,508
May 12, 202616.0516.2015.7916.1616.160.06%6,148,396
May 11, 202615.9416.4015.9216.1516.153.39%7,301,319
May 8, 202615.6415.8015.5815.6215.620.45%4,292,403
May 7, 202615.8715.9515.5015.5515.55-2.39%5,520,223
May 6, 202615.6015.9915.4415.9315.930.70%6,253,755
May 5, 202616.0716.1515.8215.8215.82-1.00%3,136,720
May 4, 202615.9316.1815.9015.9815.980.95%3,405,162
May 1, 202616.2116.5115.8315.8315.83-2.88%7,634,024
Apr 30, 202615.7616.3815.6016.3016.302.77%6,352,803
Apr 29, 202615.9316.0415.8215.8615.86-1.80%5,257,955
Apr 28, 202615.9616.2115.7116.1516.15-2.48%8,781,779
Apr 27, 202616.5017.0016.4116.5616.56-0.60%5,007,076
Apr 24, 202616.3016.6716.1816.6616.664.78%7,623,744
Apr 23, 202616.2616.3115.7015.9015.90-6.31%16,932,379
Apr 22, 202617.0717.1116.9316.9716.97-1.39%5,107,753
Apr 21, 202617.4517.5117.0917.2117.21-3.31%6,855,475
Apr 20, 202617.8017.8117.5017.8017.80-1.66%5,534,982
Apr 17, 202618.1918.3617.9718.1018.10-0.82%5,609,680
Apr 16, 202617.9218.4917.6118.2518.253.34%6,910,094
Apr 15, 202617.3117.7617.2217.6617.66-1.18%6,689,608
Apr 14, 202617.2517.9017.2417.8717.872.29%5,758,396
Apr 13, 202617.2817.4917.2017.4717.470.29%2,311,453
Apr 10, 202617.2317.7517.2017.4217.420.75%5,511,519
Apr 9, 202617.2017.3516.8717.2917.29-2.87%5,157,018
Apr 8, 202618.0118.0817.7417.8017.803.37%4,277,827
Apr 7, 202617.2617.3416.8817.2217.22-1.03%2,717,891
Apr 6, 202617.7117.7717.3017.4017.40-1.69%2,220,677
Apr 2, 202617.0217.7317.0217.7017.701.09%3,412,044
Apr 1, 202617.4717.7317.3917.5117.512.34%5,682,648
Mar 31, 202616.6017.2016.2517.1117.112.33%5,673,263
Mar 30, 202617.0517.0916.5716.7216.72-1.24%5,012,287
Mar 27, 202617.5317.6716.8216.9316.93-3.86%6,760,082
Mar 26, 202618.0418.1917.3217.6117.61-6.63%8,856,737
Mar 25, 202618.5018.9018.4118.8618.86-4,832,488
Mar 24, 202618.5519.0418.4818.8618.86-0.05%4,881,337
Mar 23, 202618.3119.0518.1618.8718.877.52%10,391,506
Mar 20, 202618.3618.7017.3917.5517.55-8.36%14,301,623
Mar 19, 202618.7019.2218.5219.1519.152.02%5,739,580
Mar 18, 202618.9919.1018.7018.7718.77-2.04%5,468,518
Mar 17, 202619.9520.0119.1419.1619.16-4.63%9,650,654
Mar 16, 202619.7320.3019.6420.0920.090.60%4,421,273
Mar 13, 202620.3020.4819.9719.9719.97-0.05%11,084,128
Mar 12, 202619.5920.4219.5919.9819.983.58%13,535,126
Mar 11, 202619.2719.5418.9519.2919.292.23%6,759,824
Mar 10, 202618.7119.2518.5218.8718.872.28%7,210,293
Mar 9, 202617.9218.8017.9118.4518.456.52%14,800,178
Mar 6, 202616.5217.4316.5017.3217.326.00%9,554,598
Mar 5, 202616.2716.6016.0116.3416.341.05%5,885,774
Mar 4, 202616.0416.3216.0216.1716.171.89%6,145,500
Mar 3, 202615.9515.9715.3815.8715.87-6.59%9,544,301
Mar 2, 202616.9617.0216.6816.9916.99-3.25%5,474,475
Feb 27, 202617.4817.6217.3417.5617.56-1.13%3,129,018
Feb 26, 202617.4117.8017.2217.7617.76-2.31%6,469,393
Feb 25, 202618.2718.4118.0118.1818.18-2.94%4,648,666
Feb 24, 202617.8318.8017.8318.7318.736.66%8,462,514
Feb 23, 202617.6717.9217.4317.5617.56-0.34%2,329,408
Feb 20, 202617.3117.6317.2217.6217.62-0.73%2,417,098
Feb 19, 202617.7617.8317.5517.7517.75-0.39%2,162,721
Feb 18, 202617.8417.9517.7517.8217.82-0.11%2,167,156
Feb 17, 202617.7518.1517.7117.8417.84-0.56%2,397,618
Feb 13, 202617.5818.1117.5817.9417.941.36%3,218,201
Feb 12, 202617.9118.0717.3617.7017.70-2.26%5,157,382
Feb 11, 202617.9118.1717.8518.1118.111.63%4,089,868
Feb 10, 202617.6918.1117.4617.8217.821.60%6,002,871
Feb 9, 202617.5117.8317.3717.5417.54-1.02%5,341,308
Feb 6, 202617.1517.8017.1417.7217.724.98%8,274,817
Feb 5, 202616.9617.2116.6816.8816.880.66%8,527,573
Feb 4, 202616.9517.0016.4416.7716.77-2.27%5,182,572
Feb 3, 202616.8017.2416.5417.1617.164.06%7,911,832