Dark

XPEV
XPeng Inc.
stock NYSE ADR

Market Open

Jul 16, 2025 2:53:25 PM EDT

17.82USD-0.558%(-0.10)3,537,359

17.81Bid 17.82Ask 0.01Spread

Pre-market

Jul 16, 2025 9:28:30 AM EDT

17.90USD-0.112%(-0.02)104,032

After-hours

Jul 15, 2025 4:46:30 PM EDT

17.92USD+0.056%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	17.8300	17.8500	17.4600	17.82	-0.558%	3,537,359	0.000%
2025-07-15	18.0000	18.1800	17.6700	17.92	+1.587%	7,175,271	-0.558%
2025-07-14	17.4950	17.7300	17.4250	17.64	+1.379%	4,537,542	+1.020%
2025-07-11	17.4000	17.7450	17.3400	17.40	-0.172%	6,053,357	+2.414%
2025-07-10	17.4300	17.4768	17.2600	17.43	-1.246%	5,402,519	+2.238%
2025-07-09	17.7000	17.7300	17.4600	17.65	-1.562%	5,134,350	+0.963%
2025-07-08	18.0900	18.1000	17.8000	17.93	+0.112%	4,849,598	-0.613%
2025-07-07	18.0550	18.1800	17.8500	17.91	-4.987%	7,289,179	-0.503%
2025-07-03	18.9700	19.1100	18.5001	18.85	+2.613%	6,906,074	-5.464%
2025-07-02	18.4100	18.5200	18.1650	18.37	+0.602%	4,041,499	-2.994%
2025-07-01	18.0300	18.5650	17.9200	18.26	+2.125%	8,221,056	-2.410%
2025-06-30	17.9100	17.9800	17.7100	17.88	-1.379%	6,097,689	-0.336%
2025-06-27	18.2150	18.2150	17.8800	18.13	+1.003%	7,528,058	-1.710%
2025-06-26	18.9500	19.0000	17.9000	17.95	-6.510%	16,993,291	-0.724%
2025-06-25	19.6200	19.6300	19.0900	19.20	-3.275%	4,407,009	-7.188%
2025-06-24	19.5000	19.9500	19.2800	19.85	+3.547%	6,982,870	-10.227%
2025-06-23	18.7500	19.1800	18.7200	19.17	+4.697%	5,568,313	-7.042%
2025-06-20	18.5100	18.5900	18.1700	18.31	-1.612%	6,124,256	-2.676%
2025-06-18	18.5500	18.7450	18.4350	18.61	+0.215%	4,219,031	-4.245%
2025-06-17	19.0550	19.0900	18.5600	18.57	-0.429%	5,319,305	-4.039%
2025-06-16	18.7450	19.0400	18.6400	18.65	+2.585%	4,871,579	-4.450%
2025-06-13	18.5000	18.5974	18.1500	18.18	-5.460%	10,367,487	-1.980%
2025-06-12	19.8550	19.9900	19.2100	19.23	-5.874%	9,400,833	-7.332%
2025-06-11	20.8000	21.0500	20.3900	20.43	-0.244%	6,822,559	-12.775%
2025-06-10	20.3700	20.4800	20.0500	20.48	+1.587%	4,392,534	-12.988%
2025-06-09	19.8500	20.1600	19.7050	20.16	+3.385%	5,219,991	-11.607%
2025-06-06	19.7500	19.8900	19.3000	19.50	-2.402%	5,476,483	-8.615%
2025-06-05	20.3100	20.4300	19.7800	19.98	-1.915%	6,188,422	-10.811%
2025-06-04	20.0600	20.5400	19.8900	20.37	+3.770%	6,331,611	-12.518%
2025-06-03	19.6700	19.6750	19.4000	19.63	+1.921%	3,885,631	-9.221%
2025-06-02	19.2600	19.3500	19.0600	19.26	-0.259%	3,889,917	-7.477%
2025-05-30	19.6000	19.6200	19.0700	19.31	-3.930%	6,441,960	-7.716%
2025-05-29	20.3200	20.3800	19.9500	20.10	+3.983%	6,381,626	-11.343%
2025-05-28	19.6000	19.7700	19.3300	19.33	0.000%	5,749,371	-7.812%
2025-05-27	19.3000	19.5700	19.1200	19.33	-3.350%	8,687,496	-7.812%
2025-05-23	19.9300	20.2100	19.8200	20.00	-2.439%	8,982,844	-10.900%
2025-05-22	21.2900	21.2900	20.5000	20.50	-7.865%	13,081,758	-13.073%
2025-05-21	21.1300	22.8500	21.0000	22.25	+13.002%	28,740,085	-19.910%
2025-05-20	20.0100	20.0900	19.6800	19.69	-1.451%	6,628,122	-9.497%
2025-05-19	19.8800	20.0300	19.5200	19.98	-3.338%	7,710,333	-10.811%
2025-05-16	20.2300	20.6800	20.1500	20.67	+0.242%	5,680,710	-13.788%
2025-05-15	20.4100	20.6650	20.2600	20.62	-1.387%	4,764,734	-13.579%
2025-05-14	20.9400	21.1000	20.6200	20.91	+0.674%	4,702,256	-14.778%
2025-05-13	20.3600	20.8200	20.1400	20.77	-1.657%	8,608,753	-14.203%
2025-05-12	21.1500	21.3500	20.8800	21.12	+7.590%	11,396,335	-15.625%
2025-05-09	19.4650	19.7800	19.3900	19.63	+0.153%	4,307,379	-9.221%
2025-05-08	19.7100	19.7100	19.3200	19.60	+2.190%	4,934,400	-9.082%
2025-05-07	19.3000	19.5300	19.0800	19.18	-2.837%	5,224,888	-7.091%
2025-05-06	19.6200	19.8600	19.4800	19.74	-1.003%	5,985,676	-9.726%
2025-05-05	19.6000	20.0385	19.4000	19.94	+0.911%	4,334,682	-10.632%
2025-05-02	19.8600	19.9300	19.5500	19.76	+5.838%	6,619,809	-9.818%
2025-05-01	18.9300	18.9900	18.6200	18.67	+0.376%	5,564,455	-4.553%
2025-04-30	18.4200	18.7300	18.2500	18.60	-0.375%	4,645,113	-4.194%
2025-04-29	18.9200	19.2850	18.4500	18.67	-6.322%	11,910,367	-4.553%
2025-04-28	19.8100	20.2980	19.6200	19.93	-0.747%	6,099,639	-10.587%
2025-04-25	20.2800	20.3150	19.6550	20.08	-3.462%	7,296,418	-11.255%
2025-04-24	20.3000	21.0400	20.2900	20.80	+1.612%	5,617,381	-14.327%
2025-04-23	20.5300	21.0500	20.4000	20.47	+7.341%	10,205,205	-12.946%
2025-04-22	18.8400	19.3200	18.6000	19.07	+4.780%	6,586,974	-6.555%
2025-04-21	18.1900	18.2400	17.6500	18.20	-0.110%	5,449,501	-2.088%
2025-04-17	18.8800	19.1200	18.2000	18.22	-2.619%	5,935,100	-2.195%
2025-04-16	19.0400	19.2000	18.5300	18.71	-5.553%	9,824,594	-4.757%
2025-04-15	20.2900	20.2900	19.6212	19.81	-6.025%	9,550,153	-10.045%
2025-04-14	20.7000	21.2500	20.5600	21.08	+5.400%	12,740,820	-15.465%
2025-04-11	18.9700	20.2100	18.8350	20.00	+11.297%	21,437,577	-10.900%
2025-04-10	18.0500	18.7900	17.4301	17.97	+3.039%	19,870,822	-0.835%
2025-04-09	16.9000	17.7700	16.4150	17.44	+6.212%	19,124,387	+2.179%
2025-04-08	17.9700	18.0150	16.1300	16.42	-7.441%	18,463,952	+8.526%
2025-04-07	17.1100	18.8500	16.3700	17.74	-8.698%	19,513,351	+0.451%
2025-04-04	19.3000	19.7950	18.8800	19.43	-8.002%	15,847,344	-8.286%
2025-04-03	20.8400	21.3300	20.8100	21.12	0.000%	6,976,357	-15.625%
2025-04-02	21.3700	21.5750	20.7600	21.12	+0.763%	9,361,445	-15.625%
2025-04-01	21.4800	21.6800	20.7250	20.96	+1.158%	9,839,562	-14.981%
2025-03-31	20.2200	20.8850	19.9200	20.72	+5.178%	10,836,564	-13.996%
2025-03-28	19.8100	19.8700	19.4300	19.70	-2.475%	8,483,576	-9.543%
2025-03-27	20.0950	20.4600	19.8000	20.20	-2.510%	12,982,091	-11.782%
2025-03-26	21.0000	21.0000	20.4400	20.72	-1.380%	6,587,885	-13.996%
2025-03-25	20.4100	21.3000	20.3500	21.01	-1.777%	10,477,071	-15.183%
2025-03-24	21.8000	21.8100	21.1500	21.39	-1.881%	11,420,298	-16.690%
2025-03-21	21.1100	21.9900	21.0000	21.80	-1.223%	12,154,628	-18.257%
2025-03-20	22.7100	22.8500	21.9300	22.07	-7.269%	15,490,784	-19.257%
2025-03-19	23.2700	24.2000	22.8300	23.80	+5.124%	13,459,533	-25.126%
2025-03-18	23.3400	23.3500	22.0000	22.64	-7.818%	22,589,400	-21.290%
2025-03-17	24.2700	24.7699	23.8600	24.56	+3.498%	12,543,412	-27.443%
2025-03-14	23.9600	24.2600	23.4200	23.73	-6.391%	17,987,274	-24.905%
2025-03-13	24.6100	26.1000	24.3600	25.35	+2.507%	19,626,453	-29.704%
2025-03-12	24.9440	26.1700	24.4700	24.73	-6.112%	19,187,080	-27.942%
2025-03-11	25.2500	27.1600	25.2500	26.34	+14.771%	29,075,729	-32.346%
2025-03-10	22.6541	23.9800	22.6000	22.95	-2.754%	18,031,080	-22.353%
2025-03-07	23.0100	23.8900	22.6400	23.60	+6.163%	12,763,471	-24.492%
2025-03-06	22.1000	22.9200	21.7700	22.23	+2.632%	14,964,331	-19.838%
2025-03-05	21.4500	21.9900	21.1700	21.66	+7.122%	11,297,191	-17.729%
2025-03-04	19.7500	20.4550	19.2800	20.22	-0.148%	10,301,992	-11.869%
2025-03-03	20.5400	20.7500	19.9700	20.25	-5.770%	15,079,566	-12.000%
2025-02-28	20.5900	21.5150	20.3400	21.49	-3.459%	14,701,122	-17.078%
2025-02-27	21.7100	22.8000	21.6600	22.26	+1.228%	16,505,218	-19.946%
2025-02-26	20.7400	22.2600	20.4805	21.99	+14.950%	28,874,960	-18.963%
2025-02-25	19.3700	19.4700	18.6900	19.13	+5.458%	13,405,050	-6.848%
2025-02-24	18.3500	18.5750	17.7850	18.14	-1.413%	9,015,797	-1.764%
2025-02-21	18.4200	19.3600	18.3312	18.40	+3.955%	13,860,085	-3.152%
2025-02-20	18.0500	18.0800	17.4550	17.70	-1.612%	8,419,359	+0.678%
2025-02-19	18.0000	18.2900	17.8800	17.99	+2.918%	16,673,400	-0.945%
2025-02-18	17.2800	17.5800	17.1300	17.48	+4.922%	11,498,536	+1.945%
2025-02-14	16.5900	16.7700	16.3321	16.66	+4.451%	9,393,536	+6.963%
2025-02-13	15.4300	16.0250	15.4200	15.95	-0.499%	7,978,639	+11.724%
2025-02-12	15.8400	16.1300	15.8300	16.03	+3.286%	8,237,119	+11.167%
2025-02-11	15.5800	15.8450	15.4200	15.52	-6.787%	14,629,517	+14.820%
2025-02-10	17.2500	17.2800	16.1600	16.65	-1.654%	15,217,519	+7.027%
2025-02-07	17.5350	17.7000	16.4450	16.93	-0.994%	13,504,289	+5.257%
2025-02-06	17.2800	17.4000	16.9850	17.10	+3.323%	9,475,187	+4.211%
2025-02-05	16.6300	16.7500	16.3000	16.55	-2.590%	8,305,571	+7.674%
2025-02-04	16.5400	17.3000	16.5400	16.99	+8.286%	15,919,839	+4.885%
2025-02-03	14.8800	16.2350	14.7600	15.69	+3.088%	12,543,604	+13.576%
2025-01-31	15.5500	15.6900	15.0000	15.22	-2.248%	7,009,393	+17.083%
2025-01-30	14.9600	15.8900	14.8101	15.57	+5.132%	10,259,803	+14.451%
2025-01-29	15.2300	15.2700	14.7450	14.81	-1.985%	4,322,972	+20.324%
2025-01-28	15.1000	15.1850	14.7900	15.11	+0.133%	6,336,739	+17.935%
2025-01-27	14.9800	15.4400	14.7300	15.09	+2.793%	12,424,445	+18.091%
2025-01-24	14.5700	14.8900	14.4000	14.68	+3.090%	6,642,874	+21.390%
2025-01-23	14.2600	14.2976	14.0100	14.24	-1.996%	7,041,138	+25.140%
2025-01-22	14.7950	14.8700	14.4100	14.53	-3.133%	10,449,006	+22.643%
2025-01-21	14.9200	15.1100	14.6528	15.00	+6.157%	16,424,180	+18.800%
2025-01-17	13.9750	14.2090	13.8500	14.13	+1.875%	8,949,515	+26.115%
2025-01-16	13.6200	14.1100	13.6000	13.87	+6.284%	13,208,178	+28.479%
2025-01-15	13.0000	13.1900	12.7901	13.05	+3.489%	8,774,993	+36.552%
2025-01-14	12.8800	13.0200	12.4700	12.61	+6.774%	10,609,489	+41.316%
2025-01-13	11.9400	11.9800	11.6100	11.81	-3.355%	7,195,596	+50.889%
2025-01-10	12.0600	12.2900	11.8800	12.22	+0.659%	6,001,541	+45.827%
2025-01-08	12.5300	12.5800	12.0500	12.14	-5.599%	15,716,077	+46.787%
2025-01-07	12.2300	12.9300	12.1900	12.86	+9.447%	19,748,193	+38.569%
2025-01-06	12.1300	12.2300	11.6200	11.75	+0.342%	8,016,153	+51.660%
2025-01-03	11.5600	11.8999	11.4050	11.71	+1.385%	8,407,023	+52.178%
2025-01-02	11.5700	11.7250	11.1400	11.55	-2.284%	13,116,720	+54.286%
2024-12-31	12.0400	12.4550	11.8200	11.82	-0.421%	6,414,351	+50.761%
2024-12-30	11.9500	12.0100	11.6100	11.87	-6.017%	11,014,861	+50.126%
2024-12-27	12.8200	12.8600	12.5000	12.63	-4.751%	7,141,294	+41.093%
2024-12-26	13.1100	13.6200	13.0600	13.26	+2.157%	6,069,124	+34.389%
2024-12-24	13.0000	13.2000	12.8900	12.98	+1.327%	4,067,269	+37.288%
2024-12-23	12.6600	12.8200	12.4950	12.81	+1.345%	4,070,221	+39.110%
2024-12-20	12.4700	12.9400	12.2300	12.64	-0.551%	6,370,967	+40.981%
2024-12-19	12.5200	12.9000	12.4500	12.71	+1.843%	6,476,892	+40.205%
2024-12-18	12.7100	12.9200	12.3900	12.48	-2.804%	6,531,818	+42.788%
2024-12-17	12.3900	13.0200	12.3100	12.84	+3.632%	9,174,134	+38.785%
2024-12-16	12.1600	12.4100	11.9800	12.39	+0.732%	6,029,658	+43.826%
2024-12-13	12.3450	12.5100	12.2650	12.30	-3.981%	9,714,408	+44.878%
2024-12-12	12.6000	12.9300	12.5800	12.81	+0.156%	4,968,530	+39.110%
2024-12-11	12.9700	13.0500	12.6250	12.79	-2.738%	9,719,859	+39.328%
2024-12-10	13.4150	13.5550	13.0400	13.15	-6.936%	11,251,698	+35.513%
2024-12-09	13.6800	14.6600	13.5305	14.13	+13.040%	22,268,168	+26.115%
2024-12-06	12.7800	12.7800	12.2600	12.50	-0.319%	7,805,028	+42.560%
2024-12-05	12.7700	13.2500	12.5000	12.54	-1.878%	26,248,539	+42.105%
2024-12-04	12.7500	12.9100	12.4600	12.78	+0.709%	6,058,668	+39.437%
2024-12-03	12.5700	13.1300	12.5250	12.69	0.000%	8,659,369	+40.426%
2024-12-02	12.6100	13.1600	12.5700	12.69	+5.311%	12,622,959	+40.426%
2024-11-29	11.9700	12.3150	11.8700	12.05	+1.175%	5,134,299	+47.884%
2024-11-27	11.9000	12.1500	11.7250	11.91	+4.565%	14,428,828	+49.622%
2024-11-26	11.4000	11.5000	11.2300	11.39	-1.979%	6,235,444	+56.453%
2024-11-25	11.6300	11.7650	11.4800	11.62	-2.435%	12,215,453	+53.356%
2024-11-22	11.7200	12.1200	11.5500	11.91	-3.092%	14,703,390	+49.622%
2024-11-21	12.1200	12.3900	11.8800	12.29	-2.769%	12,495,788	+44.996%
2024-11-20	12.5900	12.9700	12.3600	12.64	+0.958%	17,526,342	+40.981%
2024-11-19	13.1700	13.1900	11.9100	12.52	-3.766%	24,561,082	+42.332%
2024-11-18	13.0300	13.3850	12.9500	13.01	+2.119%	12,417,104	+36.972%
2024-11-15	12.7000	12.8100	12.3400	12.74	+0.871%	11,900,015	+39.874%
2024-11-14	13.0000	13.0300	12.4700	12.63	-5.393%	15,209,548	+41.093%
2024-11-13	14.1600	14.1600	13.0350	13.35	-2.341%	16,467,709	+33.483%
2024-11-12	14.4500	14.5400	13.5000	13.67	-10.654%	21,801,148	+30.358%
2024-11-11	15.1800	15.6788	14.9550	15.30	+5.590%	18,503,745	+16.471%
2024-11-08	14.0100	14.5200	13.8600	14.49	+1.899%	18,659,833	+22.981%
2024-11-07	13.3900	14.6897	13.2900	14.22	+15.610%	33,801,462	+25.316%
2024-11-06	12.0400	12.3050	11.7350	12.30	-3.981%	17,621,043	+44.878%
2024-11-05	12.6350	12.9700	12.5900	12.81	+6.131%	12,261,032	+39.110%
2024-11-04	12.1750	12.5800	12.0100	12.07	+4.774%	10,962,829	+47.639%
2024-11-01	11.3500	11.8600	11.1900	11.52	+2.582%	10,743,395	+54.688%
2024-10-31	11.5000	11.5000	10.9200	11.23	-1.057%	10,033,189	+58.682%
2024-10-30	11.2500	11.5650	11.1700	11.35	-2.155%	9,104,553	+57.004%
2024-10-29	12.0400	12.1000	11.5400	11.60	-4.369%	11,937,021	+53.621%
2024-10-28	11.5800	12.6000	11.5100	12.13	+8.985%	21,050,744	+46.908%
2024-10-25	10.7600	11.4199	10.6900	11.13	+6.304%	17,519,446	+60.108%
2024-10-24	11.0850	11.1000	10.4200	10.47	-6.183%	13,447,338	+70.201%
2024-10-23	11.1900	11.4488	11.0500	11.16	+1.087%	9,428,550	+59.677%
2024-10-22	10.8700	11.4200	10.8700	11.04	+2.033%	11,519,910	+61.413%
2024-10-21	10.5000	10.8600	10.4900	10.82	+3.146%	8,168,816	+64.695%
2024-10-18	10.9400	10.9800	10.4400	10.49	+2.642%	16,070,040	+69.876%
2024-10-17	10.7000	10.7500	10.0650	10.22	-7.511%	17,838,868	+74.364%
2024-10-16	11.0200	11.4200	10.9750	11.05	-0.986%	9,131,419	+61.267%
2024-10-15	11.3100	11.5100	11.0700	11.16	-4.124%	17,145,233	+59.677%
2024-10-14	12.1600	12.2200	11.4350	11.64	-9.767%	23,990,638	+53.093%
2024-10-11	12.2700	13.0400	12.1500	12.90	+1.896%	11,742,957	+38.140%
2024-10-10	12.8400	13.1700	12.3400	12.66	+0.876%	15,295,272	+40.758%
2024-10-09	11.9100	12.8200	11.8600	12.55	+3.462%	12,220,865	+41.992%
2024-10-08	11.9000	12.5000	11.7200	12.13	-7.263%	16,882,350	+46.908%
2024-10-07	13.3400	13.6800	12.4500	13.08	+2.108%	24,312,891	+36.239%
2024-10-04	12.5200	12.8300	12.1200	12.81	+3.306%	17,736,574	+39.110%
2024-10-03	12.8100	13.0200	12.2900	12.40	-7.046%	18,250,746	+43.710%
2024-10-02	13.5000	13.7300	12.5100	13.34	+3.813%	30,550,502	+33.583%
2024-10-01	12.5800	12.8900	11.9200	12.85	+5.501%	23,336,467	+38.677%
2024-09-30	13.6600	13.6700	12.0300	12.18	-4.245%	32,757,414	+46.305%
2024-09-27	12.2500	12.7550	12.0300	12.72	+8.997%	25,072,434	+40.094%
2024-09-26	11.5000	11.9400	11.4200	11.67	+11.889%	26,130,284	+52.699%
2024-09-25	10.1500	10.6000	10.0300	10.43	-2.523%	14,005,032	+70.853%
2024-09-24	10.3400	10.7000	9.9500	10.70	+11.925%	20,794,125	+66.542%
2024-09-23	9.4300	9.8300	9.2600	9.56	-0.417%	9,549,046	+86.402%
2024-09-20	9.6400	9.8400	9.4000	9.60	+2.236%	12,038,652	+85.625%
2024-09-19	9.1750	9.4500	9.0100	9.39	+8.681%	15,098,859	+89.776%
2024-09-18	9.0500	9.0700	8.6200	8.64	-4.530%	9,449,091	+106.250%
2024-09-17	9.1600	9.4700	9.0000	9.05	+1.457%	10,418,069	+96.906%
2024-09-16	8.9900	9.0500	8.8500	8.92	-0.557%	6,920,942	+99.776%
2024-09-13	8.7300	8.9700	8.5900	8.97	+4.060%	9,076,176	+98.662%
2024-09-12	8.8700	8.8900	8.3800	8.62	-5.689%	12,497,012	+106.729%
2024-09-11	8.8300	9.2000	8.8200	9.14	+4.457%	11,764,276	+94.967%
2024-09-10	8.4000	8.7600	8.4000	8.75	+2.700%	9,562,762	+103.657%
2024-09-09	8.2400	8.6050	8.1000	8.52	-0.234%	9,981,514	+109.155%
2024-09-06	8.8900	8.9100	8.5200	8.54	-3.284%	8,401,955	+108.665%
2024-09-05	8.6500	8.9600	8.6300	8.83	+4.745%	14,253,447	+101.812%
2024-09-04	8.4350	8.6700	8.4200	8.43	+0.717%	11,626,522	+111.388%
2024-09-03	8.0700	8.6900	8.0600	8.37	+3.975%	16,323,088	+112.903%
2024-08-30	8.1800	8.2100	7.8650	8.05	+2.287%	12,012,354	+121.366%
2024-08-29	7.5300	7.9700	7.4700	7.87	+8.104%	17,359,010	+126.429%
2024-08-28	7.8100	7.8700	7.1600	7.28	-9.000%	21,425,459	+144.780%
2024-08-27	7.7200	8.0200	7.5500	8.00	+6.525%	18,442,209	+122.750%
2024-08-26	7.3850	7.6400	7.3300	7.51	+7.133%	21,063,451	+137.284%
2024-08-23	7.0100	7.1700	6.9350	7.01	+1.447%	9,856,024	+154.208%
2024-08-22	7.0000	7.0300	6.9100	6.91	-2.125%	5,968,568	+157.887%
2024-08-21	6.8500	7.0950	6.7500	7.06	+4.284%	9,231,662	+152.408%
2024-08-20	7.2500	7.2500	6.6500	6.77	-5.972%	21,373,431	+163.220%
2024-08-19	7.1700	7.2400	7.0600	7.20	+3.746%	11,500,196	+147.500%
2024-08-16	6.8300	7.0100	6.8150	6.94	+1.462%	5,992,555	+156.772%
2024-08-15	6.8100	6.9200	6.8000	6.84	+2.395%	5,944,967	+160.526%
2024-08-14	6.9400	6.9483	6.6700	6.68	-4.161%	9,694,908	+166.766%
2024-08-13	6.6700	6.9900	6.6700	6.97	+5.128%	8,507,434	+155.667%
2024-08-12	6.8300	6.8300	6.6000	6.63	-3.353%	9,237,373	+168.778%
2024-08-09	7.0300	7.0600	6.8100	6.86	-2.970%	6,342,582	+159.767%
2024-08-08	6.8300	7.1800	6.8100	7.07	+3.514%	6,391,238	+152.051%
2024-08-07	7.1400	7.2850	6.8250	6.83	-5.402%	9,683,062	+160.908%
2024-08-06	7.3500	7.4300	7.1500	7.22	-1.366%	9,151,851	+146.814%
2024-08-05	7.0200	7.4700	7.0100	7.32	-3.175%	8,913,122	+143.443%
2024-08-02	7.4100	7.6100	7.3700	7.56	-0.917%	7,987,736	+135.714%
2024-08-01	8.0500	8.0600	7.5700	7.63	-5.335%	9,303,013	+133.552%
2024-07-31	8.2300	8.3500	8.0400	8.06	+1.511%	7,872,233	+121.092%
2024-07-30	8.1000	8.1200	7.9000	7.94	-3.641%	6,032,536	+124.433%
2024-07-29	8.4000	8.4400	8.1200	8.24	-3.173%	8,499,240	+116.262%
2024-07-26	8.2900	8.7800	8.1500	8.51	+3.780%	11,764,480	+109.401%
2024-07-25	8.1900	8.3300	8.0900	8.20	+1.863%	5,655,541	+117.317%
2024-07-24	8.2100	8.3050	8.0000	8.05	-4.167%	8,288,551	+121.366%
2024-07-23	8.7000	8.7899	8.3750	8.40	-6.667%	11,081,567	+112.143%
2024-07-22	8.7900	9.0400	8.7400	9.00	+6.509%	12,606,142	+98.000%
2024-07-19	8.2800	8.5400	8.2000	8.45	+1.198%	7,837,549	+110.888%
2024-07-18	8.5700	8.6500	8.2800	8.35	-2.907%	7,694,173	+113.413%
2024-07-17	8.8500	8.8750	8.4800	8.60	-3.911%	9,167,771	+107.209%
2024-07-16	8.5100	8.9900	8.5100	8.95	+6.548%	13,573,770	+99.106%
2024-07-15	8.3700	8.5500	8.1800	8.40	-4.977%	11,193,680	+112.143%
2024-07-12	8.8800	9.2400	8.7500	8.84	+1.726%	18,496,117	+101.584%
2024-07-11	8.5000	8.9900	8.4400	8.69	+7.683%	25,447,792	+105.063%
2024-07-10	7.6000	8.1100	7.5800	8.07	+7.457%	18,942,717	+120.818%
2024-07-09	7.4500	7.5600	7.3800	7.51	+0.805%	7,473,752	+137.284%
2024-07-08	7.6400	7.6800	7.4300	7.45	-5.934%	11,974,205	+139.195%
2024-07-05	7.7700	7.9800	7.4300	7.92	-4.808%	23,352,868	+125.000%
2024-07-03	7.7700	8.5900	7.7700	8.32	+9.043%	19,783,490	+114.183%
2024-07-02	7.8400	7.9900	7.5700	7.63	-1.038%	9,828,764	+133.552%
2024-07-01	7.4600	7.7500	7.4400	7.71	+5.184%	10,646,533	+131.128%
2024-06-28	7.6100	7.6200	7.1750	7.33	-4.681%	12,711,141	+143.111%
2024-06-27	7.8600	7.8700	7.6400	7.69	-6.675%	10,854,800	+131.730%
2024-06-26	7.9600	8.3200	7.9200	8.24	+3.778%	9,217,425	+116.262%
2024-06-25	7.8600	7.9600	7.7900	7.94	+0.253%	5,365,169	+124.433%
2024-06-24	7.8100	8.0500	7.7800	7.92	+2.458%	6,325,078	+125.000%
2024-06-21	7.5400	7.8300	7.5002	7.73	+3.342%	8,170,852	+130.530%
2024-06-20	7.3900	7.5100	7.3000	7.48	0.000%	6,664,195	+138.235%
2024-06-18	7.2300	7.5350	7.1300	7.48	+2.186%	9,129,236	+138.235%
2024-06-17	7.2600	7.3300	7.1700	7.32	+1.808%	6,811,590	+143.443%
2024-06-14	7.3100	7.3200	7.1600	7.19	-2.442%	6,418,592	+147.844%
2024-06-13	7.4750	7.6350	7.3700	7.37	-1.471%	7,923,043	+141.791%
2024-06-12	7.6400	7.6900	7.3400	7.48	-0.267%	13,817,888	+138.235%
2024-06-11	7.9350	7.9500	7.4800	7.50	-5.422%	15,501,871	+137.600%
2024-06-10	8.1500	8.1893	7.8900	7.93	-2.699%	10,774,946	+124.716%
2024-06-07	8.2250	8.4400	8.1200	8.15	-2.512%	7,341,048	+118.650%
2024-06-06	8.2500	8.4700	8.2300	8.36	+0.120%	9,192,482	+113.158%
2024-06-05	8.3000	8.5000	8.1800	8.35	+3.086%	9,990,500	+113.413%
2024-06-04	8.1450	8.1800	8.0100	8.10	-0.246%	6,887,917	+120.000%
2024-06-03	8.5400	8.5800	8.0300	8.12	-2.286%	9,729,266	+119.458%
2024-05-31	8.3900	8.5000	8.1700	8.31	-4.042%	14,000,544	+114.440%
2024-05-30	8.1500	8.7300	8.1500	8.66	+5.481%	15,393,720	+105.774%
2024-05-29	8.1900	8.3400	8.1492	8.21	-2.725%	7,392,027	+117.052%
2024-05-28	8.1850	8.5000	8.1350	8.44	+2.927%	10,651,822	+111.137%
2024-05-24	8.1300	8.4200	8.1046	8.20	+1.235%	8,066,700	+117.317%
2024-05-23	8.4000	8.4400	7.9000	8.10	-7.429%	21,302,937	+120.000%
2024-05-22	8.9000	9.0200	8.6100	8.75	-0.228%	16,761,416	+103.657%
2024-05-21	8.7200	10.4700	8.5600	8.77	+5.918%	61,603,135	+103.193%
2024-05-20	8.5100	8.5400	8.1400	8.28	-0.241%	17,836,813	+115.217%
2024-05-17	8.1600	8.4650	8.0300	8.30	+0.363%	9,242,011	+114.699%
2024-05-16	8.0400	8.4500	7.9000	8.27	+3.504%	9,469,448	+115.478%
2024-05-15	8.5100	8.5300	7.8700	7.99	-3.502%	11,634,818	+123.029%
2024-05-14	8.0600	8.2900	8.0300	8.28	+2.349%	10,607,194	+115.217%
2024-05-13	7.9200	8.4300	7.9200	8.09	+4.657%	18,575,241	+120.272%
2024-05-10	8.1100	8.2900	7.6800	7.73	-5.270%	18,384,230	+130.530%
2024-05-09	8.1600	8.3400	8.0400	8.16	+3.422%	10,066,253	+118.382%
2024-05-08	8.0100	8.0300	7.6700	7.89	-6.406%	21,742,573	+125.856%
2024-05-07	8.7600	8.7850	8.4000	8.43	-6.645%	13,493,699	+111.388%
2024-05-06	8.9600	9.1473	8.8800	9.03	-0.331%	11,787,456	+97.342%
2024-05-03	9.1200	9.2971	8.9300	9.06	-3.617%	16,515,384	+96.689%
2024-05-02	8.7400	9.5300	8.5800	9.40	+15.764%	28,692,038	+89.574%
2024-05-01	8.1200	8.3000	7.9850	8.12	-0.123%	13,998,824	+119.458%
2024-04-30	7.9800	8.1500	7.9200	8.13	+0.370%	9,043,878	+119.188%
2024-04-29	7.9200	8.1050	7.8350	8.10	+3.316%	14,267,543	+120.000%
2024-04-26	7.6900	7.9800	7.6500	7.84	+10.734%	19,376,531	+127.296%
2024-04-25	6.9900	7.1100	6.9450	7.08	0.000%	6,048,876	+151.695%
2024-04-24	7.3000	7.3900	7.0400	7.08	-1.393%	10,545,955	+151.695%
2024-04-23	6.9800	7.2000	6.9200	7.18	+2.865%	11,969,477	+148.189%
2024-04-22	6.7100	7.0600	6.5505	6.98	+0.722%	15,120,107	+155.301%
2024-04-19	6.9900	7.1100	6.8600	6.93	-3.347%	11,280,927	+157.143%
2024-04-18	7.3700	7.3900	7.0000	7.17	-3.369%	15,558,371	+148.536%
2024-04-17	7.4200	7.5900	7.2100	7.42	+3.776%	16,418,160	+140.162%
2024-04-16	7.0000	7.2700	6.9900	7.15	-0.694%	12,539,487	+149.231%
2024-04-15	7.5100	7.5100	7.0700	7.20	-3.485%	12,909,430	+147.500%
2024-04-12	7.8300	7.8500	7.4000	7.46	-9.794%	16,771,366	+138.874%
2024-04-11	8.1400	8.2950	8.0700	8.27	+1.472%	7,797,811	+115.478%
2024-04-10	8.0100	8.1900	7.9300	8.15	+0.991%	12,692,444	+118.650%
2024-04-09	7.5700	8.1100	7.5400	8.07	+9.350%	22,459,948	+120.818%
2024-04-08	7.2500	7.4300	7.1800	7.38	-0.135%	11,404,391	+141.463%
2024-04-05	7.3600	7.7000	7.3200	7.39	-0.404%	15,578,864	+141.137%
2024-04-04	7.5100	7.6900	7.4200	7.42	-0.135%	15,442,280	+140.162%
2024-04-03	7.3600	7.4500	7.2700	7.43	-2.108%	12,572,006	+139.838%
2024-04-02	7.5000	7.6000	7.3050	7.59	-2.191%	15,728,786	+134.783%
2024-04-01	7.8000	7.9900	7.6500	7.76	+1.042%	15,947,823	+129.639%
2024-03-28	8.0800	8.1400	7.6100	7.68	-1.665%	28,533,626	+132.031%
2024-03-27	8.1600	8.1700	7.7500	7.81	-8.548%	37,202,545	+128.169%
2024-03-26	8.7000	8.7500	8.5000	8.54	-0.350%	10,135,725	+108.665%
2024-03-25	8.5900	8.8000	8.5100	8.57	+0.587%	10,648,801	+107.935%
2024-03-22	8.8400	8.8450	8.4450	8.52	-7.792%	19,683,112	+109.155%
2024-03-21	9.4700	9.7000	9.2400	9.24	-2.839%	15,783,056	+92.857%
2024-03-20	9.5100	9.6100	9.1300	9.51	-3.842%	37,562,608	+87.382%
2024-03-19	10.1800	10.5224	9.2700	9.89	+0.713%	23,088,142	+80.182%
2024-03-18	10.3300	10.4500	9.7800	9.82	+1.867%	15,723,947	+81.466%
2024-03-15	9.6600	9.8300	9.5700	9.64	+2.662%	8,945,248	+84.855%
2024-03-14	9.7800	9.8725	9.2900	9.39	-6.100%	10,739,533	+89.776%
2024-03-13	10.1800	10.4100	9.9800	10.00	-3.101%	9,572,248	+78.200%
2024-03-12	10.4100	10.6422	10.1000	10.32	+2.687%	11,034,922	+72.674%
2024-03-11	9.8750	10.2500	9.8700	10.05	+5.567%	12,629,674	+77.313%
2024-03-08	9.4600	9.6900	9.4400	9.52	+0.741%	9,934,054	+87.185%
2024-03-07	9.2800	9.4600	9.0400	9.45	-1.563%	11,031,328	+88.571%
2024-03-06	9.7250	9.8700	9.3600	9.60	+4.918%	11,394,325	+85.625%
2024-03-05	9.0100	9.4100	8.9100	9.15	0.000%	9,407,469	+94.754%
2024-03-04	9.4200	9.4500	9.0350	9.15	-8.040%	12,265,050	+94.754%
2024-03-01	9.4300	10.1400	9.3900	9.95	+5.514%	22,303,295	+79.095%
2024-02-29	9.2500	9.6900	9.1900	9.43	+8.018%	17,901,995	+88.971%
2024-02-28	8.9500	8.9800	8.6500	8.73	-6.930%	12,780,799	+104.124%
2024-02-27	9.4600	9.5900	9.2600	9.38	+1.735%	10,020,048	+89.979%
2024-02-26	8.9300	9.4300	8.9200	9.22	+6.837%	15,916,043	+93.275%
2024-02-23	8.9200	9.0300	8.5700	8.63	-5.580%	11,718,720	+106.489%
2024-02-22	9.2000	9.2400	8.9400	9.14	+0.661%	7,367,304	+94.967%
2024-02-21	9.1800	9.4000	9.0600	9.08	+0.889%	9,342,817	+96.256%
2024-02-20	9.0100	9.2550	8.8500	9.00	-5.462%	10,401,930	+98.000%
2024-02-16	9.5600	9.7500	9.4150	9.52	+3.930%	10,532,605	+87.185%
2024-02-15	9.0700	9.3200	9.0500	9.16	+1.891%	7,093,369	+94.541%
2024-02-14	9.0000	9.1450	8.8150	8.99	+5.269%	9,514,253	+98.220%
2024-02-13	8.5600	8.6600	8.4200	8.54	-3.175%	6,979,376	+108.665%
2024-02-12	8.5000	9.1400	8.5000	8.82	+3.887%	10,850,619	+102.041%
2024-02-09	8.4250	8.5200	8.2850	8.49	+0.831%	5,983,182	+109.894%
2024-02-08	8.4000	8.5000	8.2300	8.42	-0.119%	7,914,489	+111.639%
2024-02-07	8.3900	8.5700	8.2600	8.43	-4.096%	11,524,853	+111.388%
2024-02-06	8.5600	8.8250	8.3400	8.79	+11.690%	17,513,456	+102.730%
2024-02-05	8.0100	8.0100	7.8000	7.87	-3.907%	11,847,291	+126.429%
2024-02-02	8.2400	8.2500	8.0200	8.19	-3.306%	12,327,975	+117.582%
2024-02-01	8.5000	8.7300	8.3250	8.47	+1.681%	12,436,193	+110.390%
2024-01-31	8.3900	8.6400	8.2250	8.33	-3.699%	12,376,640	+113.926%
2024-01-30	8.7700	8.7800	8.5650	8.65	-3.027%	9,828,967	+106.012%
2024-01-29	8.8800	8.9500	8.4800	8.92	-0.557%	14,423,791	+99.776%
2024-01-26	8.9800	9.1400	8.8900	8.97	-0.884%	8,807,717	+98.662%
2024-01-25	9.1800	9.2400	8.9250	9.05	-1.630%	16,244,516	+96.906%
2024-01-24	9.9300	10.0800	9.1600	9.20	-5.350%	24,059,017	+93.696%

.dark-mode .GQFd0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQFd0G{ color: #333333; background-color: white; border: 2px solid #333333; }XPEVXPeng Inc.stock NYSE ADR

XPEV
XPeng Inc.
stock NYSE ADR