Skip to main content
XPeng Inc. (XPEV)
NYSE: XPEV · Real-Time Price · USD
15.86
-0.29 (-1.80%)
At close: Apr 29, 2026, 4:00 PM EDT
15.90
+0.04 (0.25%)
After-hours: Apr 29, 2026, 5:51 PM EDT

XPeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9316.0415.8215.8615.86-1.80%5,229,363
Apr 28, 202615.9616.2115.7116.1516.15-2.48%8,305,768
Apr 27, 202616.5017.0016.4116.5616.56-0.60%4,991,272
Apr 24, 202616.3016.6716.1816.6616.664.78%7,528,751
Apr 23, 202616.2616.3115.7015.9015.90-6.31%16,819,325
Apr 22, 202617.0717.1116.9316.9716.97-1.39%5,059,748
Apr 21, 202617.4517.5117.0917.2117.21-3.31%6,830,729
Apr 20, 202617.8017.8117.5017.8017.80-1.66%5,511,532
Apr 17, 202618.1918.3617.9718.1018.10-0.82%5,589,083
Apr 16, 202617.9218.4917.6118.2518.253.34%6,820,495
Apr 15, 202617.3117.7617.2217.6617.66-1.18%6,656,957
Apr 14, 202617.2517.9017.2417.8717.872.29%5,737,736
Apr 13, 202617.2817.4917.2017.4717.470.29%2,282,232
Apr 10, 202617.2317.7517.2017.4217.420.75%5,459,725
Apr 9, 202617.2017.3516.8717.2917.29-2.87%5,149,776
Apr 8, 202618.0118.0817.7417.8017.803.37%4,270,516
Apr 7, 202617.2617.3416.8817.2217.22-1.03%2,524,506
Apr 6, 202617.7117.7717.3017.4017.40-1.69%2,211,101
Apr 2, 202617.0217.7317.0217.7017.701.09%3,401,436
Apr 1, 202617.4717.7317.3917.5117.512.34%5,653,442
Mar 31, 202616.6017.2016.2517.1117.112.33%5,638,063
Mar 30, 202617.0517.0916.5716.7216.72-1.24%4,951,211
Mar 27, 202617.5317.6716.8216.9316.93-3.86%6,658,928
Mar 26, 202618.0418.1917.3217.6117.61-6.63%8,838,289
Mar 25, 202618.5018.9018.4118.8618.86-4,827,575
Mar 24, 202618.5519.0418.4818.8618.86-0.05%4,816,030
Mar 23, 202618.3119.0518.1618.8718.877.52%10,374,712
Mar 20, 202618.3618.7017.3917.5517.55-8.36%14,178,074
Mar 19, 202618.7019.2218.5219.1519.152.02%5,668,240
Mar 18, 202618.9919.1018.7018.7718.77-2.04%5,419,925
Mar 17, 202619.9520.0119.1419.1619.16-4.63%9,408,878
Mar 16, 202619.7320.3019.6420.0920.090.60%4,388,040
Mar 13, 202620.3020.4819.9719.9719.97-0.05%11,046,849
Mar 12, 202619.5920.4219.5919.9819.983.58%13,388,988
Mar 11, 202619.2719.5418.9519.2919.292.23%6,245,713
Mar 10, 202618.7119.2518.5218.8718.872.28%7,178,361
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