Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

7.840 +0.760 (+10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.080 7.700 7.610 7.680 28,533,664 -0.13(-1.66%)
Mar 27, 2024 8.160 8.170 7.750 7.810 37,163,236 -0.73(-8.55%)
Mar 26, 2024 8.700 8.750 8.500 8.540 10,120,867 -0.03(-0.35%)
Mar 25, 2024 8.590 8.800 8.510 8.570 10,628,986 +0.05(+0.59%)
Mar 22, 2024 8.840 8.845 8.445 8.520 19,683,124 -0.72(-7.79%)
Mar 21, 2024 9.470 9.700 9.240 9.240 15,768,093 -0.27(-2.84%)
Mar 20, 2024 9.510 9.610 9.130 9.510 37,415,720 -0.38(-3.84%)
Mar 19, 2024 10.18 10.52 9.270 9.890 23,068,888 +0.07(+0.71%)
Mar 18, 2024 10.33 10.45 9.780 9.820 15,684,157 +0.18(+1.87%)
Mar 15, 2024 9.660 9.830 9.570 9.640 8,945,254 +0.25(+2.66%)
Mar 14, 2024 9.780 9.873 9.290 9.390 10,734,708 -0.61(-6.10%)
Mar 13, 2024 10.18 10.41 9.980 10.00 9,554,469 -0.32(-3.10%)
Mar 12, 2024 10.41 10.64 10.10 10.32 10,997,139 +0.27(+2.69%)
Mar 11, 2024 9.880 10.25 9.870 10.05 12,623,062 +0.53(+5.57%)
Mar 08, 2024 9.460 9.690 9.440 9.520 9,934,060 +0.07(+0.74%)
Mar 07, 2024 9.280 9.460 9.040 9.450 10,984,960 -0.15(-1.56%)
Mar 06, 2024 9.725 9.850 9.360 9.600 11,369,939 +0.45(+4.92%)
Mar 05, 2024 9.010 9.410 8.910 9.150 9,389,824 +0.00(+0.00%)
Mar 04, 2024 9.420 9.450 9.035 9.150 12,229,613 -0.80(-8.04%)
Mar 01, 2024 9.430 10.14 9.390 9.950 22,303,314 +0.52(+5.51%)
Feb 29, 2024 9.250 9.690 9.190 9.430 17,888,994 +0.70(+8.02%)
Feb 28, 2024 8.950 8.980 8.650 8.730 12,438,854 -0.65(-6.93%)
Feb 27, 2024 9.460 9.590 9.260 9.380 10,012,706 +0.16(+1.74%)
Feb 26, 2024 8.930 9.430 8.920 9.220 15,894,910 +0.59(+6.84%)
Feb 23, 2024 8.920 9.030 8.570 8.630 11,718,723 -0.51(-5.58%)
Feb 22, 2024 9.200 9.240 8.940 9.140 7,347,359 +0.06(+0.66%)
Feb 21, 2024 9.180 9.400 9.060 9.080 9,294,259 +0.08(+0.89%)
Feb 20, 2024 9.010 9.255 8.850 9.000 10,391,340 -0.52(-5.46%)
Feb 16, 2024 9.560 9.750 9.415 9.520 10,532,614 +0.36(+3.93%)
Feb 15, 2024 9.070 9.320 9.050 9.160 7,068,911 +0.17(+1.89%)
Feb 14, 2024 9.000 9.145 8.815 8.990 9,497,672 +0.45(+5.27%)
Feb 13, 2024 8.560 8.660 8.420 8.540 6,970,030 -0.28(-3.17%)
Feb 12, 2024 8.500 9.140 8.500 8.820 10,839,994 +0.33(+3.89%)
Feb 09, 2024 8.430 8.520 8.285 8.490 5,983,189 +0.07(+0.83%)
Feb 08, 2024 8.400 8.500 8.230 8.420 7,893,390 -0.01(-0.12%)
Feb 07, 2024 8.390 8.570 8.260 8.430 11,506,017 -0.36(-4.10%)
Feb 06, 2024 8.560 8.825 8.340 8.790 17,489,712 +0.92(+11.69%)
Feb 05, 2024 8.010 8.010 7.800 7.870 11,828,230 -0.32(-3.91%)
Feb 02, 2024 8.240 8.250 8.020 8.190 12,327,976 -0.28(-3.31%)
Feb 01, 2024 8.500 8.730 8.325 8.470 12,404,953 +0.14(+1.68%)
Jan 31, 2024 8.390 8.640 8.225 8.330 12,334,922 -0.32(-3.70%)
Jan 30, 2024 8.770 8.780 8.565 8.650 9,785,806 -0.27(-3.03%)
Jan 29, 2024 8.880 8.950 8.480 8.920 14,312,053 -0.05(-0.56%)
Jan 26, 2024 8.980 9.140 8.890 8.970 8,807,823 -0.08(-0.88%)
Jan 25, 2024 9.180 9.240 8.925 9.050 16,230,354 -0.15(-1.63%)
Jan 24, 2024 9.930 10.08 9.160 9.200 23,954,764 -0.52(-5.35%)
Jan 23, 2024 9.785 10.47 9.505 9.720 25,056,484 +0.38(+4.07%)
Jan 22, 2024 8.950 9.530 8.850 9.340 17,913,844 -0.30(-3.11%)
Jan 19, 2024 9.520 9.700 9.240 9.640 16,908,454 -0.23(-2.33%)
Jan 18, 2024 10.13 10.30 9.700 9.870 18,413,536 -0.23(-2.28%)
Jan 17, 2024 9.790 10.35 9.725 10.10 17,428,500 -0.52(-4.90%)
Jan 16, 2024 10.99 11.01 10.53 10.62 19,337,000 -1.15(-9.77%)
Jan 12, 2024 11.88 12.18 11.72 11.77 9,825,601 -0.48(-3.92%)
Jan 11, 2024 12.77 12.80 12.11 12.25 8,537,513 -0.15(-1.21%)
Jan 10, 2024 12.45 12.55 12.25 12.40 10,551,642 -0.20(-1.59%)
Jan 09, 2024 12.52 12.73 12.47 12.60 8,078,317 -0.10(-0.79%)
Jan 08, 2024 12.42 12.81 12.29 12.70 11,055,182 -0.39(-2.98%)
Jan 05, 2024 13.65 13.68 13.03 13.09 12,093,359 -0.70(-5.08%)
Jan 04, 2024 14.01 14.06 13.77 13.79 7,351,092 -0.44(-3.09%)
Jan 03, 2024 13.82 14.31 13.76 14.23 9,103,583 +0.19(+1.35%)
Jan 02, 2024 14.30 14.43 13.84 14.04 10,394,696 -0.55(-3.77%)
Dec 29, 2023 14.53 14.96 14.46 14.59 14,597,848 +0.32(+2.24%)
Dec 28, 2023 14.00 14.81 14.00 14.27 20,379,860 +0.62(+4.54%)
Dec 27, 2023 13.92 14.03 13.56 13.65 9,998,359 -0.38(-2.71%)
Dec 26, 2023 14.08 14.40 14.00 14.03 9,192,095 +0.22(+1.59%)
Dec 22, 2023 13.69 14.07 13.64 13.81 8,005,094 -0.36(-2.54%)
Dec 21, 2023 14.05 14.30 13.93 14.17 6,820,379 +0.19(+1.36%)
Dec 20, 2023 14.37 14.55 13.97 13.98 12,741,969 -0.81(-5.48%)
Dec 19, 2023 14.67 14.90 14.60 14.79 10,643,071 +0.47(+3.28%)
Dec 18, 2023 14.42 14.56 14.16 14.32 13,461,884 -0.15(-1.04%)
Dec 15, 2023 14.78 14.93 14.30 14.47 25,629,972 -1.18(-7.54%)
Dec 14, 2023 15.13 16.29 15.07 15.65 11,493,470 +0.27(+1.76%)
Dec 13, 2023 14.98 15.39 14.62 15.38 9,665,924 -0.15(-0.97%)
Dec 12, 2023 15.73 15.84 15.25 15.53 6,999,602 -0.36(-2.27%)
Dec 11, 2023 15.52 15.98 15.40 15.89 8,798,316 +0.74(+4.88%)
Dec 08, 2023 15.48 15.58 14.93 15.15 14,219,373 -0.85(-5.31%)
Dec 07, 2023 16.38 16.52 15.96 16.00 7,117,130 -0.70(-4.19%)
Dec 06, 2023 16.57 16.98 16.45 16.70 9,320,462 +0.51(+3.15%)
Dec 05, 2023 16.12 16.48 15.94 16.19 8,479,022 +0.17(+1.06%)
Dec 04, 2023 15.67 16.20 15.48 16.02 10,672,326 +0.28(+1.78%)
Dec 01, 2023 16.21 16.21 15.57 15.74 12,725,635 -0.87(-5.24%)
Nov 30, 2023 17.11 17.17 16.49 16.61 8,254,415 -0.55(-3.21%)
Nov 29, 2023 17.49 17.84 17.11 17.16 8,572,942 -0.72(-4.03%)
Nov 28, 2023 17.80 18.00 17.51 17.88 5,973,608 +0.17(+0.96%)
Nov 27, 2023 18.19 18.25 17.71 17.71 6,498,887 -0.77(-4.17%)
Nov 24, 2023 18.30 18.74 17.88 18.48 11,047,303 +1.06(+6.08%)
Nov 22, 2023 17.55 17.69 17.24 17.42 5,008,709 +0.02(+0.11%)
Nov 21, 2023 18.03 18.20 17.36 17.40 9,430,353 -0.83(-4.55%)
Nov 20, 2023 17.52 18.49 17.52 18.23 15,704,277 +1.44(+8.58%)
Nov 17, 2023 16.75 17.04 16.57 16.79 10,460,102 +0.56(+3.45%)
Nov 16, 2023 16.79 16.89 16.04 16.23 10,566,910 -1.16(-6.67%)
Nov 15, 2023 16.62 17.73 16.11 17.39 15,749,061 +0.39(+2.29%)
Nov 14, 2023 16.54 17.08 16.18 17.00 14,062,552 +1.34(+8.56%)
Nov 13, 2023 15.50 15.88 15.46 15.66 6,580,687 +0.40(+2.62%)
Nov 10, 2023 15.74 15.77 15.14 15.26 9,622,714 -0.63(-3.96%)
Nov 09, 2023 16.36 16.48 15.81 15.89 8,550,259 -0.21(-1.30%)
Nov 08, 2023 16.25 16.38 15.95 16.10 10,309,961 -1.03(-6.01%)
Nov 07, 2023 16.98 17.17 16.57 17.13 10,658,001 -0.30(-1.72%)
Nov 06, 2023 17.80 17.91 17.14 17.43 9,509,564 +0.29(+1.69%)
Nov 03, 2023 16.75 17.45 16.41 17.14 11,052,408 +0.60(+3.63%)
Nov 02, 2023 16.15 16.96 15.94 16.54 14,151,795 +1.04(+6.71%)
Nov 01, 2023 14.80 15.61 14.61 15.50 13,487,360 +1.02(+7.04%)
Oct 31, 2023 14.67 14.78 14.23 14.48 8,865,271 -0.43(-2.88%)
Oct 30, 2023 15.16 15.28 14.70 14.91 6,473,061 +0.21(+1.43%)
Oct 27, 2023 15.20 15.48 14.55 14.70 9,023,686 +0.12(+0.82%)
Oct 26, 2023 14.52 14.85 14.34 14.58 8,756,489 +0.47(+3.33%)
Oct 25, 2023 14.82 14.93 14.08 14.11 10,638,969 -1.23(-8.02%)
Oct 24, 2023 14.36 15.39 14.35 15.34 13,184,054 +1.43(+10.28%)
Oct 23, 2023 13.34 14.08 13.22 13.91 9,096,401 +0.49(+3.65%)
Oct 20, 2023 13.45 13.85 13.37 13.42 9,717,342 -0.21(-1.54%)
Oct 19, 2023 13.37 13.85 13.37 13.63 10,113,147 -0.17(-1.23%)
Oct 18, 2023 14.98 15.01 13.47 13.80 23,394,256 -1.58(-10.27%)
Oct 17, 2023 15.16 15.66 15.10 15.38 7,503,418 +0.03(+0.20%)
Oct 16, 2023 15.73 15.84 14.98 15.35 11,989,718 -0.79(-4.89%)
Oct 13, 2023 16.28 16.62 15.93 16.14 7,650,007 -0.16(-0.98%)
Oct 12, 2023 17.11 17.16 15.90 16.30 11,087,937 -0.71(-4.17%)
Oct 11, 2023 17.20 17.68 17.01 17.01 11,777,615 +0.07(+0.41%)
Oct 10, 2023 16.52 17.00 16.35 16.94 8,512,907 +0.65(+3.99%)
Oct 09, 2023 17.23 17.26 15.88 16.29 25,443,748 -1.87(-10.30%)
Oct 06, 2023 17.70 18.23 17.35 18.16 8,498,837 +0.21(+1.17%)
Oct 05, 2023 17.91 18.02 17.56 17.95 7,157,707 -0.02(-0.11%)
Oct 04, 2023 17.29 18.01 17.28 17.97 8,501,869 +0.53(+3.04%)
Oct 03, 2023 17.59 17.77 17.24 17.44 9,375,575 -0.69(-3.81%)
Oct 02, 2023 18.30 18.51 17.91 18.13 8,816,848 -0.23(-1.25%)
Sep 29, 2023 18.02 18.46 17.81 18.36 11,964,688 +1.14(+6.62%)
Sep 28, 2023 16.49 17.42 16.47 17.22 11,383,337 +0.53(+3.18%)
Sep 27, 2023 16.36 16.69 16.09 16.69 8,121,523 +0.47(+2.90%)
Sep 26, 2023 16.32 16.81 16.15 16.22 6,952,086 -0.47(-2.82%)
Sep 25, 2023 16.53 16.79 16.50 16.69 16,997,656 +0.25(+1.52%)
Sep 22, 2023 16.99 16.99 16.38 16.44 13,553,544 +0.55(+3.46%)
Sep 21, 2023 15.64 16.18 15.39 15.89 14,626,947 -0.46(-2.81%)
Sep 20, 2023 17.41 17.86 16.25 16.35 16,912,792 -1.14(-6.52%)
Sep 19, 2023 18.39 18.67 17.06 17.49 14,763,661 -0.97(-5.25%)
Sep 18, 2023 18.01 18.57 18.01 18.46 6,034,360 +0.16(+0.87%)
Sep 15, 2023 18.52 18.70 18.01 18.30 6,622,155 -0.05(-0.27%)
Sep 14, 2023 18.08 18.51 18.07 18.35 5,944,452 +0.28(+1.55%)
Sep 13, 2023 18.04 18.38 17.95 18.07 8,751,047 -0.58(-3.11%)
Sep 12, 2023 18.26 19.04 18.26 18.65 8,826,455 +0.17(+0.92%)
Sep 11, 2023 18.22 18.63 17.96 18.48 10,775,119 +1.13(+6.51%)
Sep 08, 2023 17.50 17.70 17.20 17.35 6,799,328 -0.11(-0.63%)
Sep 07, 2023 18.20 18.20 17.31 17.46 13,187,287 -1.49(-7.86%)
Sep 06, 2023 18.90 19.25 18.52 18.95 11,006,738 +0.20(+1.07%)
Sep 05, 2023 18.68 19.85 18.63 18.75 17,352,112 +0.04(+0.21%)
Sep 01, 2023 18.35 19.96 18.12 18.71 32,432,680 +0.92(+5.17%)
Aug 31, 2023 18.66 18.81 17.75 17.79 15,844,895 -1.09(-5.77%)
Aug 30, 2023 18.59 18.98 18.23 18.88 13,216,858 -0.26(-1.36%)
Aug 29, 2023 18.30 19.22 17.47 19.14 23,504,560 +0.68(+3.68%)
Aug 28, 2023 18.44 18.70 17.56 18.46 24,983,678 +0.93(+5.31%)
Aug 25, 2023 16.65 17.58 16.40 17.53 19,450,992 +1.33(+8.21%)
Aug 24, 2023 16.56 16.93 16.02 16.20 12,060,895 +0.14(+0.87%)
Aug 23, 2023 15.60 16.26 15.56 16.06 8,784,779 +0.12(+0.75%)
Aug 22, 2023 16.76 16.89 15.46 15.94 16,615,064 -0.49(-2.98%)
Aug 21, 2023 15.87 17.00 15.62 16.43 25,970,976 +1.45(+9.68%)
Aug 18, 2023 14.55 15.09 14.21 14.98 23,537,528 -0.67(-4.28%)
Aug 17, 2023 16.49 16.64 15.58 15.65 19,341,284 +0.07(+0.45%)
Aug 16, 2023 15.42 16.14 15.33 15.58 11,796,274 -0.53(-3.29%)
Aug 15, 2023 16.45 16.59 15.55 16.11 14,535,871 -0.13(-0.80%)
Aug 14, 2023 15.72 16.40 15.65 16.24 13,294,695 -0.04(-0.25%)
Aug 11, 2023 16.17 16.36 15.89 16.28 14,071,159 -0.50(-2.98%)
Aug 10, 2023 17.29 17.64 16.65 16.78 14,380,772 -0.16(-0.94%)
Aug 09, 2023 17.51 17.64 16.51 16.94 17,456,548 -0.79(-4.46%)
Aug 08, 2023 17.92 18.30 17.66 17.73 17,305,440 -0.97(-5.19%)
Aug 07, 2023 19.03 19.09 18.04 18.70 13,996,981 +0.38(+2.07%)
Aug 04, 2023 19.08 19.19 18.02 18.32 23,893,280 -1.22(-6.24%)
Aug 03, 2023 19.28 19.95 19.11 19.54 23,594,412 +0.71(+3.77%)
Aug 02, 2023 18.50 19.28 18.42 18.83 33,361,660 -1.22(-6.08%)
Aug 01, 2023 19.86 20.69 19.74 20.05 28,868,194 -0.87(-4.16%)
Jul 31, 2023 20.65 21.46 19.90 20.92 57,349,944 -2.47(-10.56%)
Jul 28, 2023 21.52 23.62 21.45 23.39 59,549,840 +3.17(+15.68%)
Jul 27, 2023 20.75 21.04 19.52 20.22 51,675,468 +0.76(+3.91%)
Jul 26, 2023 17.64 21.83 17.55 19.46 138,689,904 +4.10(+26.69%)
Jul 25, 2023 16.46 16.88 15.36 15.36 21,735,616 -0.65(-4.06%)
Jul 24, 2023 14.93 16.38 14.78 16.01 25,113,820 +1.45(+9.96%)
Jul 21, 2023 14.95 15.14 14.44 14.56 11,281,069 -0.48(-3.19%)
Jul 20, 2023 14.64 15.08 14.48 15.04 9,563,963 +0.06(+0.40%)
Jul 19, 2023 14.67 15.53 14.67 14.98 17,953,180 +0.65(+4.54%)
Jul 18, 2023 14.55 14.66 13.99 14.33 12,388,751 +0.26(+1.85%)
Jul 17, 2023 13.62 14.16 13.57 14.07 8,533,759 +0.05(+0.36%)
Jul 14, 2023 14.23 14.43 13.83 14.02 13,288,572 -0.02(-0.14%)
Jul 13, 2023 15.02 15.06 13.92 14.04 23,883,132 -1.11(-7.33%)
Jul 12, 2023 15.49 15.55 14.83 15.15 19,260,754 +0.18(+1.20%)
Jul 11, 2023 14.89 15.18 14.53 14.97 20,173,186 +0.82(+5.80%)
Jul 10, 2023 13.84 14.31 13.58 14.15 12,840,546 -0.01(-0.07%)
Jul 07, 2023 14.00 14.50 13.83 14.16 13,390,662 +0.02(+0.14%)
Jul 06, 2023 14.62 14.69 14.12 14.14 16,977,722 -0.66(-4.46%)
Jul 05, 2023 13.89 15.24 13.76 14.80 32,697,672 +0.82(+5.87%)
Jul 03, 2023 14.38 14.86 13.56 13.98 35,028,072 +0.56(+4.17%)
Jun 30, 2023 12.74 13.53 12.49 13.42 42,386,504 +1.59(+13.44%)
Jun 29, 2023 11.75 11.99 11.40 11.83 15,875,145 +0.05(+0.42%)
Jun 28, 2023 11.41 11.93 11.18 11.78 18,977,188 +0.80(+7.29%)
Jun 27, 2023 10.32 11.00 10.29 10.98 11,987,240 +0.82(+8.07%)
Jun 26, 2023 10.27 10.48 10.09 10.16 8,359,836 +0.26(+2.63%)
Jun 23, 2023 9.950 10.08 9.640 9.900 12,332,327 -0.66(-6.25%)
Jun 22, 2023 10.56 10.56 10.27 10.56 6,638,632 -0.07(-0.66%)
Jun 21, 2023 11.06 11.33 10.55 10.63 9,897,893 -0.25(-2.30%)
Jun 20, 2023 10.78 10.91 10.60 10.88 13,542,895 -0.50(-4.39%)
Jun 16, 2023 11.78 11.87 11.15 11.38 17,490,850 -0.21(-1.81%)
Jun 15, 2023 11.05 11.95 11.04 11.59 26,687,848 +1.04(+9.86%)
May 08, 2023 10.62 10.81 10.39 10.55 7,744,816 +0.15(+1.44%)
May 05, 2023 10.24 10.61 10.21 10.40 9,058,532 +0.25(+2.46%)
May 04, 2023 9.860 10.31 9.690 10.15 14,560,331 +0.48(+4.96%)
May 03, 2023 9.580 9.880 9.560 9.670 6,748,883 -0.08(-0.82%)
May 02, 2023 9.730 9.895 9.570 9.750 7,741,636 -0.15(-1.52%)
May 01, 2023 9.390 9.940 9.275 9.900 10,697,403 +0.40(+4.21%)
Apr 28, 2023 9.550 9.640 9.400 9.500 5,881,958 -0.23(-2.36%)
Apr 27, 2023 9.300 9.750 9.270 9.730 8,209,419 +0.55(+5.99%)
Apr 26, 2023 9.300 9.530 8.985 9.180 11,958,298 +0.34(+3.85%)
Apr 25, 2023 9.140 9.250 8.630 8.840 16,135,547 -0.45(-4.84%)
Apr 24, 2023 9.250 9.360 9.181 9.290 8,069,801 +0.04(+0.43%)
Apr 21, 2023 9.300 9.335 9.020 9.250 9,199,779 -0.08(-0.86%)
Apr 20, 2023 9.610 9.620 9.140 9.330 14,648,977 -0.54(-5.47%)
Apr 19, 2023 10.48 10.50 9.810 9.870 22,362,668 -1.41(-12.50%)
Apr 18, 2023 11.14 11.55 11.12 11.28 11,223,012 -0.15(-1.31%)
Apr 17, 2023 11.04 11.43 10.93 11.43 18,564,672 +1.51(+15.22%)
Apr 14, 2023 9.840 10.20 9.750 9.920 6,293,738 -0.06(-0.60%)
Apr 13, 2023 10.10 10.18 9.771 9.980 7,147,372 +0.07(+0.71%)
Apr 12, 2023 10.42 10.47 9.900 9.910 8,719,316 -0.58(-5.53%)
Apr 11, 2023 10.48 10.77 10.41 10.49 10,329,871 +0.21(+2.04%)
Apr 10, 2023 10.04 10.31 9.990 10.28 4,969,366 +0.02(+0.19%)
Apr 06, 2023 10.30 10.38 10.11 10.26 5,016,421 +0.22(+2.19%)
Apr 05, 2023 10.09 10.16 9.820 10.04 7,649,624 -0.16(-1.57%)
Apr 04, 2023 10.56 10.72 10.02 10.20 10,585,265 -0.80(-7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.