Dark

XPEV
XPeng Inc.
stock NYSE ADR

At Close

Oct 1, 2026 4:00:00 PM EDT

9.43USD-1.360%(-0.13)4,238,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:26:30 AM EDT

9.61USD+0.523%(+0.05)14,818

After-hours

Oct 1, 2026 4:59:30 PM EDT

9.46USD+0.318%(+0.03)15,380

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.6000	9.6692	9.4200	9.4200	-1.464%	4,238,382	0.000%
2026-09-30	9.6400	9.6800	9.5600	9.5600	+0.950%	6,243,094	-1.464%
2026-09-29	9.6500	9.6500	9.4350	9.4700	-4.824%	13,686,340	-0.528%
2026-09-28	10.0090	10.1200	9.9350	9.9500	-1.680%	5,494,437	-5.327%
2026-09-25	10.1500	10.1694	10.0500	10.1200	-1.268%	5,778,934	-6.917%
2026-09-24	10.2600	10.4000	10.1800	10.2500	-0.389%	6,562,932	-8.098%
2026-09-23	10.3100	10.3600	10.2600	10.2900	-1.813%	4,675,782	-8.455%
2026-09-22	10.5500	10.6299	10.3900	10.4800	+0.096%	6,494,145	-10.115%
2026-09-21	10.4000	10.4800	10.2750	10.4700	-1.412%	9,123,963	-10.029%
2026-09-18	10.8300	10.8400	10.5400	10.6200	+0.189%	6,287,195	-11.299%
2026-09-17	10.5350	10.8300	10.4300	10.6000	+2.515%	6,382,935	-11.132%
2026-09-16	10.2900	10.5500	10.2600	10.3400	+1.075%	4,598,393	-8.897%
2026-09-15	10.4200	10.4200	10.1600	10.2300	-4.482%	9,260,135	-7.918%
2026-09-14	10.6100	10.8100	10.6100	10.7100	+1.613%	4,967,292	-12.045%
2026-09-11	10.5800	10.7000	10.4600	10.5400	+1.934%	10,215,458	-10.626%
2026-09-10	10.4600	10.4700	10.3100	10.3400	-2.176%	5,904,803	-8.897%
2026-09-09	10.8500	10.8528	10.5450	10.5700	-3.294%	11,681,341	-10.880%
2026-09-08	10.9290	11.0200	10.8000	10.9300	-0.183%	6,521,501	-13.815%
2026-09-04	11.0400	11.1350	10.9000	10.9500	-1.706%	5,068,664	-13.973%
2026-09-03	10.9350	11.2099	10.7200	11.1400	+0.542%	7,065,873	-15.440%
2026-09-02	11.1200	11.1300	10.9600	11.0800	-0.806%	5,461,631	-14.982%
2026-09-01	11.3000	11.5200	11.1600	11.1700	-1.673%	5,363,044	-15.667%
2026-08-31	11.5000	11.5500	11.3300	11.3600	-1.474%	4,608,481	-17.077%
2026-08-28	11.5900	11.7350	11.4200	11.5300	+1.765%	5,372,208	-18.300%
2026-08-27	11.5100	11.5456	11.3200	11.3300	-3.245%	7,659,255	-16.858%
2026-08-26	11.9000	12.0800	11.7000	11.7100	+0.948%	8,594,445	-19.556%
2026-08-25	11.1850	11.6600	11.0600	11.6000	+4.036%	13,163,226	-18.793%
2026-08-24	11.8300	11.9999	11.1000	11.1500	-8.532%	26,442,185	-15.516%
2026-08-21	12.2900	12.3316	12.0310	12.1900	+1.583%	9,459,654	-22.724%
2026-08-20	12.1500	12.2000	11.8201	12.0000	+0.083%	6,041,301	-21.500%
2026-08-19	11.8700	12.0600	11.7900	11.9900	+2.129%	4,796,111	-21.435%
2026-08-18	11.9500	12.0500	11.7100	11.7400	-3.770%	7,191,000	-19.761%
2026-08-17	11.8750	12.3000	11.8000	12.2000	+4.274%	8,953,587	-22.787%
2026-08-14	11.8000	11.8150	11.6500	11.7000	-0.679%	4,876,174	-19.487%
2026-08-13	11.6350	11.7950	11.4900	11.7800	+0.255%	6,833,713	-20.034%
2026-08-12	11.7200	11.9100	11.6301	11.7500	-1.094%	5,318,597	-19.830%
2026-08-11	11.7200	11.8800	11.6400	11.8800	-1.000%	5,167,776	-20.707%
2026-08-10	12.0200	12.0800	11.8301	12.0000	-1.072%	4,505,480	-21.500%
2026-08-07	12.0000	12.1750	11.8800	12.1300	+3.853%	6,305,335	-22.341%
2026-08-06	11.7100	11.7600	11.5400	11.6800	-0.596%	6,040,062	-19.349%
2026-08-05	12.0400	12.0450	11.7250	11.7500	-2.490%	8,198,904	-19.830%
2026-08-04	12.0000	12.1150	11.9200	12.0500	-2.587%	10,022,398	-21.826%
2026-08-03	12.5400	12.6000	12.2800	12.3700	-4.846%	9,947,080	-23.848%
2026-07-31	12.9900	13.0500	12.7500	13.0000	+0.154%	5,589,562	-27.538%
2026-07-30	12.7800	12.9950	12.6900	12.9800	-0.613%	5,199,157	-27.427%
2026-07-29	13.0050	13.3350	12.9950	13.0600	+2.754%	6,954,968	-27.871%
2026-07-28	12.6400	12.9250	12.6400	12.7100	-0.548%	4,415,684	-25.885%
2026-07-27	12.6700	12.8800	12.5200	12.7800	+3.650%	4,851,955	-26.291%
2026-07-24	12.6800	12.6900	12.3200	12.3300	-3.370%	4,043,145	-23.601%
2026-07-23	12.8900	12.9900	12.4300	12.7600	-0.700%	8,302,202	-26.176%
2026-07-22	13.1200	13.2050	12.8050	12.8500	-3.601%	6,949,566	-26.693%
2026-07-21	13.2350	13.3300	13.0400	13.3300	+1.061%	6,665,094	-29.332%
2026-07-20	13.4800	13.6200	13.1400	13.1900	-2.513%	6,575,724	-28.582%
2026-07-17	13.2800	13.5650	13.1500	13.5300	-3.632%	7,371,439	-30.377%
2026-07-16	14.3200	14.4600	14.0250	14.0400	+1.887%	8,465,846	-32.906%
2026-07-15	13.7640	14.2600	13.7300	13.7800	+3.144%	10,231,700	-31.640%
2026-07-14	13.5200	13.5788	13.2300	13.3600	+3.166%	4,192,146	-29.491%
2026-07-13	13.0000	13.1400	12.7813	12.9500	-0.614%	4,396,965	-27.259%
2026-07-10	13.2800	13.3100	13.0050	13.0300	+0.385%	3,311,864	-27.705%
2026-07-09	13.0100	13.1050	12.8600	12.9800	-2.185%	7,819,553	-27.427%
2026-07-08	13.1100	13.3050	13.0300	13.2700	+0.759%	7,180,622	-29.013%
2026-07-07	13.4300	13.7100	13.1050	13.1700	-2.876%	4,861,033	-28.474%
2026-07-06	13.4100	13.7000	13.3100	13.5600	+3.670%	7,348,775	-30.531%
2026-07-02	13.3400	13.3950	12.7600	13.0800	-3.824%	11,666,579	-27.982%
2026-07-01	13.5000	13.9750	13.4000	13.6000	+2.719%	7,707,098	-30.735%
2026-06-30	12.9100	13.3800	12.7700	13.2400	+3.438%	9,723,930	-28.852%
2026-06-29	12.2200	12.8200	12.1800	12.8000	+5.873%	10,311,748	-26.406%
2026-06-26	11.7950	12.2400	11.7700	12.0900	-0.820%	8,676,949	-22.084%
2026-06-25	12.2800	12.3100	12.0650	12.1900	-2.324%	5,265,057	-22.724%
2026-06-24	12.5900	12.7252	12.4350	12.4800	-2.194%	5,433,547	-24.519%
2026-06-23	12.7100	13.0500	12.6510	12.7600	-4.419%	9,849,399	-26.176%
2026-06-22	13.1700	13.5800	13.0900	13.3500	+1.060%	7,971,343	-29.438%
2026-06-18	13.1840	13.2300	12.9700	13.2100	-1.711%	10,074,329	-28.690%
2026-06-17	13.5300	13.7800	13.3800	13.4400	-2.890%	6,584,174	-29.911%
2026-06-16	14.0600	14.0600	13.7500	13.8400	-4.486%	9,199,530	-31.936%
2026-06-15	14.3800	14.7150	14.3000	14.4900	0.000%	6,957,625	-34.990%
2026-06-12	14.7100	14.8500	14.3550	14.4900	+0.207%	5,872,593	-34.990%
2026-06-11	14.4600	14.5550	13.9800	14.4600	-2.692%	11,604,304	-34.855%
2026-06-10	15.2200	15.3650	14.8400	14.8600	-4.005%	5,865,706	-36.608%
2026-06-09	15.7500	15.7650	15.0650	15.4800	-2.211%	6,795,670	-39.147%
2026-06-08	15.9600	16.3050	15.8150	15.8300	-0.752%	4,877,668	-40.493%
2026-06-05	16.5000	16.6000	15.8700	15.9500	-5.116%	5,823,496	-40.940%
2026-06-04	17.0000	17.1700	16.8100	16.8100	-3.723%	4,970,022	-43.962%
2026-06-03	17.1750	17.6350	17.1750	17.4600	-2.404%	5,288,830	-46.048%
2026-06-02	18.0700	18.1900	17.8550	17.8900	+4.012%	10,180,738	-47.345%
2026-06-01	17.1300	17.6299	17.0600	17.2000	+4.559%	9,439,744	-45.233%
2026-05-29	16.4000	16.7450	16.0200	16.4500	+0.061%	7,287,571	-42.736%
2026-05-28	16.7000	17.1300	16.3300	16.4400	-0.061%	10,784,267	-42.701%
2026-05-27	16.0700	16.5450	16.0356	16.4500	-0.604%	9,277,809	-42.736%
2026-05-26	16.5100	16.8550	16.4100	16.5500	+6.158%	11,675,410	-43.082%
2026-05-22	15.2800	15.6200	15.0600	15.5900	-0.256%	8,785,653	-39.577%
2026-05-21	15.4950	15.7100	15.2319	15.6300	+3.236%	5,431,006	-39.731%
2026-05-20	15.0800	15.1700	14.7200	15.1400	+1.339%	4,829,777	-37.781%
2026-05-19	14.9400	14.9850	14.7500	14.9400	-0.797%	4,608,176	-36.948%
2026-05-18	15.6000	15.6000	14.9100	15.0600	-3.585%	8,205,376	-37.450%
2026-05-15	15.6100	15.7300	15.4600	15.6200	-3.102%	6,580,111	-39.693%
2026-05-14	15.9200	16.3250	15.6600	16.1200	-3.357%	10,558,147	-41.563%
2026-05-13	15.9400	16.8750	15.8500	16.6800	+3.218%	9,599,509	-43.525%
2026-05-12	16.0500	16.1950	15.7900	16.1600	+0.062%	6,148,396	-41.708%
2026-05-11	15.9400	16.4000	15.9200	16.1500	+3.393%	7,301,319	-41.672%
2026-05-08	15.6400	15.8000	15.5750	15.6200	+0.450%	4,292,403	-39.693%
2026-05-07	15.8700	15.9500	15.4950	15.5500	-2.385%	5,520,223	-39.421%
2026-05-06	15.6000	15.9880	15.4400	15.9300	+0.695%	6,253,756	-40.866%
2026-05-05	16.0700	16.1500	15.8150	15.8200	-1.001%	3,136,721	-40.455%
2026-05-04	15.9300	16.1800	15.9000	15.9800	+0.948%	3,405,157	-41.051%
2026-05-01	16.2050	16.5050	15.8250	15.8300	-2.883%	7,634,024	-40.493%
2026-04-30	15.7600	16.3800	15.6000	16.3000	+2.774%	6,352,803	-42.209%
2026-04-29	15.9300	16.0400	15.8200	15.8600	-1.796%	5,257,956	-40.605%
2026-04-28	15.9600	16.2099	15.7100	16.1500	-2.476%	8,781,379	-41.672%
2026-04-27	16.5000	16.9950	16.4100	16.5600	-0.600%	5,006,415	-43.116%
2026-04-24	16.3000	16.6700	16.1750	16.6600	+4.780%	7,623,744	-43.457%
2026-04-23	16.2600	16.3100	15.6950	15.9000	-6.305%	16,932,379	-40.755%
2026-04-22	17.0700	17.1050	16.9300	16.9700	-1.395%	5,107,754	-44.490%
2026-04-21	17.4500	17.5100	17.0900	17.2100	-3.315%	6,855,249	-45.264%
2026-04-20	17.8000	17.8100	17.5000	17.8000	-1.657%	5,534,606	-47.079%
2026-04-17	18.1900	18.3550	17.9675	18.1000	-0.822%	5,609,681	-47.956%
2026-04-16	17.9200	18.4900	17.6100	18.2500	+3.341%	6,910,095	-48.384%
2026-04-15	17.3100	17.7599	17.2200	17.6600	-1.175%	6,689,608	-46.659%
2026-04-14	17.2500	17.8950	17.2350	17.8700	+2.290%	5,758,397	-47.286%
2026-04-13	17.2800	17.4900	17.2000	17.4700	+0.287%	2,311,446	-46.079%
2026-04-10	17.2300	17.7450	17.2000	17.4200	+0.752%	5,511,519	-45.924%
2026-04-09	17.2000	17.3450	16.8700	17.2900	-2.865%	5,155,794	-45.518%
2026-04-08	18.0100	18.0800	17.7400	17.8000	+3.368%	4,277,828	-47.079%
2026-04-07	17.2600	17.3400	16.8750	17.2200	-1.034%	2,717,891	-45.296%
2026-04-06	17.7100	17.7700	17.3000	17.4000	-1.695%	2,220,678	-45.862%
2026-04-02	17.0200	17.7250	17.0200	17.7000	+1.085%	3,412,045	-46.780%
2026-04-01	17.4700	17.7250	17.3900	17.5100	+2.338%	5,682,648	-46.202%
2026-03-31	16.6000	17.2000	16.2500	17.1100	+2.333%	5,673,263	-44.944%
2026-03-30	17.0500	17.0900	16.5650	16.7200	-1.240%	5,012,288	-43.660%
2026-03-27	17.5300	17.6700	16.8200	16.9300	-3.861%	6,760,083	-44.359%
2026-03-26	18.0400	18.1900	17.3150	17.6100	-6.628%	8,856,738	-46.508%
2026-03-25	18.5000	18.8950	18.4100	18.8600	0.000%	4,832,489	-50.053%
2026-03-24	18.5500	19.0400	18.4800	18.8600	-0.053%	4,881,337	-50.053%
2026-03-23	18.3100	19.0500	18.1600	18.8700	+7.521%	10,391,507	-50.079%
2026-03-20	18.3550	18.7000	17.3900	17.5500	-8.355%	14,301,423	-46.325%
2026-03-19	18.7000	19.2150	18.5200	19.1500	+2.025%	5,739,580	-50.809%
2026-03-18	18.9900	19.0950	18.7000	18.7700	-2.035%	5,468,519	-49.814%
2026-03-17	19.9500	20.0100	19.1400	19.1600	-4.629%	9,650,630	-50.835%
2026-03-16	19.7300	20.2950	19.6400	20.0900	+0.601%	4,421,274	-53.111%
2026-03-13	20.3000	20.4800	19.9700	19.9700	-0.050%	11,084,129	-52.829%
2026-03-12	19.5900	20.4200	19.5900	19.9800	+3.577%	13,535,127	-52.853%
2026-03-11	19.2700	19.5400	18.9500	19.2900	+2.226%	6,759,824	-51.166%
2026-03-10	18.7100	19.2500	18.5200	18.8700	+2.276%	7,210,294	-50.079%
2026-03-09	17.9200	18.8000	17.9100	18.4500	+6.524%	14,800,179	-48.943%
2026-03-06	16.5200	17.4300	16.5000	17.3200	+5.998%	9,554,599	-45.612%
2026-03-05	16.2700	16.6000	16.0100	16.3400	+1.051%	5,885,775	-42.350%
2026-03-04	16.0350	16.3150	16.0200	16.1700	+1.890%	6,145,500	-41.744%
2026-03-03	15.9500	15.9700	15.3801	15.8700	-6.592%	9,544,301	-40.643%
2026-03-02	16.9600	17.0200	16.6750	16.9900	-3.246%	5,473,966	-44.556%
2026-02-27	17.4800	17.6200	17.3400	17.5600	-1.126%	3,129,019	-46.355%
2026-02-26	17.4100	17.7950	17.2150	17.7600	-2.310%	6,425,913	-46.959%
2026-02-25	18.2700	18.4100	18.0100	18.1800	-2.936%	4,648,666	-48.185%
2026-02-24	17.8300	18.8000	17.8300	18.7300	+6.663%	8,462,514	-49.706%
2026-02-23	17.6700	17.9200	17.4301	17.5600	-0.341%	2,329,233	-46.355%
2026-02-20	17.3100	17.6250	17.2185	17.6200	-0.732%	2,417,098	-46.538%
2026-02-19	17.7600	17.8300	17.5500	17.7500	-0.393%	2,162,770	-46.930%
2026-02-18	17.8400	17.9500	17.7450	17.8200	-0.112%	2,167,151	-47.138%
2026-02-17	17.7500	18.1500	17.7100	17.8400	-0.557%	2,397,618	-47.197%
2026-02-13	17.5800	18.1100	17.5800	17.9400	+1.356%	3,218,201	-47.492%
2026-02-12	17.9100	18.0650	17.3600	17.7000	-2.264%	5,157,372	-46.780%
2026-02-11	17.9100	18.1700	17.8500	18.1100	+1.627%	4,089,664	-47.985%
2026-02-10	17.6900	18.1100	17.4600	17.8200	+1.596%	6,001,095	-47.138%
2026-02-09	17.5100	17.8300	17.3700	17.5400	-1.016%	5,341,308	-46.294%
2026-02-06	17.1500	17.8000	17.1400	17.7200	+4.976%	8,274,574	-46.840%
2026-02-05	16.9600	17.2050	16.6750	16.8800	+0.656%	8,527,373	-44.194%
2026-02-04	16.9500	17.0000	16.4400	16.7700	-2.273%	5,182,572	-43.828%
2026-02-03	16.8000	17.2400	16.5350	17.1600	+4.063%	7,958,071	-45.105%
2026-02-02	17.2200	17.2400	16.1600	16.4900	-8.287%	16,635,624	-42.874%
2026-01-30	18.3000	18.4600	17.8550	17.9800	-3.281%	6,835,735	-47.608%
2026-01-29	18.7800	19.1250	18.3100	18.5900	-0.375%	6,943,516	-49.328%
2026-01-28	19.2300	19.2800	18.5750	18.6600	+0.485%	5,684,844	-49.518%
2026-01-27	18.8100	18.8150	18.5550	18.5700	-1.171%	4,045,884	-49.273%
2026-01-26	18.8300	18.9800	18.6900	18.7900	-2.390%	5,846,001	-49.867%
2026-01-23	19.7500	19.7800	19.0100	19.2500	-3.412%	9,465,515	-51.065%
2026-01-22	19.9150	20.0950	19.6820	19.9300	-2.016%	6,599,067	-52.735%
2026-01-21	20.2000	20.4600	20.0100	20.3400	+1.700%	3,717,864	-53.687%
2026-01-20	20.1300	20.3100	19.8700	20.0000	-3.148%	6,026,428	-52.900%
2026-01-16	20.8400	20.8400	20.2100	20.6500	-1.102%	7,072,259	-54.383%
2026-01-15	20.8700	21.1300	20.4000	20.8800	+1.458%	4,684,354	-54.885%
2026-01-14	20.9800	21.0000	20.3900	20.5800	-2.233%	6,607,877	-54.227%
2026-01-13	21.2500	21.4600	20.9200	21.0500	-3.040%	8,575,015	-55.249%
2026-01-12	20.9850	21.9850	20.5800	21.7100	+8.442%	15,764,383	-56.610%
2026-01-09	20.5000	20.5200	19.8000	20.0200	-2.437%	5,320,568	-52.947%
2026-01-08	20.0900	20.6700	19.9900	20.5200	+3.219%	6,802,224	-54.094%
2026-01-07	20.1250	20.1300	19.8642	19.8800	-1.144%	3,901,549	-52.616%
2026-01-06	20.5000	20.6650	20.0220	20.1100	-0.199%	5,106,972	-53.158%
2026-01-05	19.7200	20.1850	19.4300	20.1500	-1.371%	8,400,057	-53.251%
2026-01-02	20.5700	20.5823	19.7220	20.4300	+0.740%	9,829,296	-53.891%
2025-12-31	20.5000	20.5450	19.8600	20.2800	-4.699%	9,922,356	-53.550%
2025-12-30	21.2200	21.9650	21.0400	21.2800	+3.805%	12,932,389	-55.733%
2025-12-29	20.1000	20.5900	20.0500	20.5000	-1.347%	6,483,373	-54.049%
2025-12-26	19.8250	21.1900	19.8000	20.7800	+6.183%	14,126,775	-54.668%
2025-12-24	19.5900	19.7350	19.5000	19.5700	-0.660%	2,007,581	-51.865%
2025-12-23	19.6100	19.7200	19.2437	19.7000	-1.598%	4,687,056	-52.183%
2025-12-22	20.0000	20.0700	19.8100	20.0200	+0.806%	4,476,334	-52.947%
2025-12-19	19.6800	20.1000	19.6100	19.8600	+6.774%	12,098,831	-52.568%
2025-12-18	18.5000	18.8200	18.3900	18.6000	+2.819%	6,547,858	-49.355%
2025-12-17	18.5200	18.7250	17.9200	18.0900	-2.057%	7,845,948	-47.927%
2025-12-16	18.4350	18.6950	18.3250	18.4700	+0.874%	8,154,726	-48.998%
2025-12-15	19.0000	19.0500	18.2700	18.3100	-3.581%	8,482,067	-48.553%
2025-12-12	19.4500	19.5300	18.9450	18.9900	-1.042%	6,445,024	-50.395%
2025-12-11	19.2400	19.3799	18.9600	19.1900	-2.341%	9,943,684	-50.912%
2025-12-10	19.7800	19.9000	19.5700	19.6500	-0.808%	5,661,753	-52.061%
2025-12-09	19.8700	19.9300	19.5600	19.8100	-3.460%	6,815,048	-52.448%
2025-12-08	19.9800	20.5800	19.8370	20.5200	+2.600%	6,221,804	-54.094%
2025-12-05	19.9900	20.1200	19.8150	20.0000	+2.564%	6,212,996	-52.900%
2025-12-04	19.5600	19.7350	19.3050	19.5000	+3.339%	9,857,764	-51.692%
2025-12-03	19.5400	19.5600	18.5450	18.8700	-4.018%	15,920,130	-50.079%
2025-12-02	20.4000	20.5075	19.4850	19.6600	-7.916%	16,714,647	-52.085%
2025-12-01	21.2750	21.5550	21.0000	21.3500	-2.199%	7,782,701	-55.878%
2025-11-28	21.5000	21.9900	21.4800	21.8300	+3.264%	6,033,609	-56.848%
2025-11-26	21.2850	21.5250	20.7900	21.1400	-2.220%	9,413,161	-55.440%
2025-11-25	20.8400	21.7400	20.5800	21.6200	+3.297%	11,148,378	-56.429%
2025-11-24	21.0300	21.0800	20.7250	20.9300	+2.800%	9,170,012	-54.993%
2025-11-21	20.0000	20.6000	19.8404	20.3600	+1.344%	10,491,951	-53.733%
2025-11-20	21.0600	21.2700	20.0800	20.0900	-5.102%	15,171,510	-53.111%
2025-11-19	21.8900	22.2300	20.9800	21.1700	-6.410%	16,478,902	-55.503%
2025-11-18	22.1900	22.9150	21.9300	22.6200	+0.847%	14,754,228	-58.355%
2025-11-17	24.0400	24.1700	22.1650	22.4300	-10.316%	35,078,804	-58.003%
2025-11-14	25.1200	26.0300	24.8700	25.0100	-5.193%	27,526,217	-62.335%
2025-11-13	26.9900	27.5700	26.2309	26.3800	-3.299%	19,998,533	-64.291%
2025-11-12	27.2900	28.2000	26.7700	27.2800	-2.814%	25,869,241	-65.469%
2025-11-11	27.3500	28.2350	26.1300	28.0700	+7.796%	45,719,965	-66.441%
2025-11-10	23.7200	26.0653	23.5500	26.0400	+16.146%	39,203,703	-63.825%
2025-11-07	23.1300	23.2300	21.5950	22.4200	-6.153%	21,179,998	-57.984%
2025-11-06	23.4000	24.9000	23.0500	23.8900	+9.637%	40,896,881	-60.569%
2025-11-05	23.0100	23.0100	21.3550	21.7900	-3.967%	14,298,041	-56.769%
2025-11-04	22.8100	23.3200	22.3900	22.6900	-3.897%	9,226,535	-58.484%
2025-11-03	23.7500	23.9800	23.4900	23.6100	+0.511%	7,920,993	-60.102%
2025-10-31	22.7100	23.5800	22.5900	23.4900	+2.353%	8,949,297	-59.898%
2025-10-30	22.6500	23.1850	22.5500	22.9500	-0.992%	6,107,663	-58.954%
2025-10-29	23.0700	23.7450	23.0500	23.1800	-0.686%	7,325,481	-59.362%
2025-10-28	22.8500	23.3500	22.4300	23.3400	+1.390%	6,247,658	-59.640%
2025-10-27	22.0000	23.2900	21.9500	23.0200	+6.475%	13,045,147	-59.079%
2025-10-24	21.5400	22.0800	21.5100	21.6200	+0.699%	4,639,949	-56.429%
2025-10-23	21.2100	21.5700	21.0600	21.4700	+1.083%	3,103,331	-56.125%
2025-10-22	21.3200	21.8000	20.9500	21.2400	-1.117%	4,524,376	-55.650%
2025-10-21	21.6600	21.9800	21.4300	21.4800	+0.093%	3,409,679	-56.145%
2025-10-20	21.2200	21.4700	21.0050	21.4600	+1.226%	3,460,322	-56.104%
2025-10-17	20.7900	21.2650	20.7400	21.2000	-0.796%	4,852,209	-55.566%
2025-10-16	21.3500	21.4700	21.0200	21.3700	-1.248%	4,551,980	-55.920%
2025-10-15	21.9500	22.1300	21.4450	21.6400	+1.644%	5,472,362	-56.470%
2025-10-14	21.0600	21.4700	20.8100	21.2900	-2.025%	5,120,154	-55.754%
2025-10-13	21.6350	21.7700	21.2500	21.7300	+3.378%	6,122,004	-56.650%
2025-10-10	22.4400	22.4950	20.8450	21.0200	-8.250%	15,180,487	-55.186%
2025-10-09	23.5200	23.5400	22.5500	22.9100	-5.291%	11,885,801	-58.883%
2025-10-08	23.7100	24.2700	23.6000	24.1900	+2.197%	6,493,644	-61.058%
2025-10-07	23.6300	24.1750	23.3412	23.6700	+0.169%	7,285,610	-60.203%
2025-10-06	23.0700	23.8900	22.9450	23.6300	+2.427%	8,329,398	-60.135%
2025-10-03	23.4900	23.5400	22.4400	23.0700	-3.108%	10,981,315	-59.168%
2025-10-02	24.2800	24.5300	23.6600	23.8100	+0.464%	7,507,220	-60.437%
2025-10-01	23.9300	23.9300	23.0320	23.7000	+1.196%	5,831,511	-60.253%
2025-09-30	23.8900	24.0800	23.3900	23.4200	+0.992%	9,080,237	-59.778%
2025-09-29	23.0600	23.2650	22.8000	23.1900	+1.755%	7,721,197	-59.379%
2025-09-26	23.2100	23.2100	22.4007	22.7900	+2.427%	9,558,361	-58.666%
2025-09-25	21.9400	23.2750	21.7200	22.2500	+4.607%	15,856,997	-57.663%
2025-09-24	21.4150	21.8400	21.2200	21.2700	+0.378%	4,890,666	-55.712%
2025-09-23	21.5500	21.7850	21.1900	21.1900	-0.796%	4,648,311	-55.545%
2025-09-22	21.5400	21.7200	21.3023	21.3600	-1.385%	4,457,620	-55.899%
2025-09-19	21.7600	21.8999	21.4200	21.6600	+1.738%	4,651,889	-56.510%
2025-09-18	21.0400	21.4100	20.9600	21.2900	-1.435%	5,429,842	-55.754%
2025-09-17	21.8250	21.8800	21.3700	21.6000	+0.699%	7,594,461	-56.389%
2025-09-16	21.0600	21.4950	20.9200	21.4500	+0.563%	7,157,721	-56.084%
2025-09-15	21.5000	21.7700	21.2100	21.3300	+2.204%	6,643,363	-55.837%
2025-09-12	20.5500	21.0500	20.4900	20.8700	+1.409%	5,811,406	-54.863%
2025-09-11	20.3100	20.6550	20.2700	20.5800	+2.388%	5,002,177	-54.227%
2025-09-10	20.3200	20.4300	20.0100	20.1000	-3.133%	8,502,065	-53.134%
2025-09-09	20.6500	20.9800	20.5100	20.7500	+0.826%	5,941,836	-54.602%
2025-09-08	20.4300	20.8500	20.3500	20.5800	+3.782%	10,542,270	-54.227%
2025-09-05	19.9300	20.1200	19.7600	19.8300	-0.050%	5,608,337	-52.496%
2025-09-04	19.8000	19.9650	19.6600	19.8400	-2.025%	7,104,615	-52.520%
2025-09-03	20.2200	20.3774	19.9600	20.2500	-2.597%	7,730,311	-53.481%
2025-09-02	20.7000	20.9600	20.4800	20.7900	-1.094%	8,387,444	-54.690%
2025-08-29	21.6700	21.7100	20.8750	21.0200	-4.062%	10,038,506	-55.186%
2025-08-28	22.1650	22.4900	21.6000	21.9100	-3.480%	10,756,087	-57.006%
2025-08-27	23.4000	23.6300	22.4200	22.7000	-6.700%	14,918,704	-58.502%
2025-08-26	24.0000	24.9600	23.9500	24.3300	+5.462%	12,645,918	-61.282%
2025-08-25	23.5300	23.6900	23.0700	23.0700	-2.863%	8,564,460	-59.168%
2025-08-22	23.3300	24.1000	22.9500	23.7500	+4.396%	16,052,829	-60.337%
2025-08-21	21.5100	23.2700	21.4100	22.7500	+11.684%	32,626,963	-58.593%
2025-08-20	20.4900	20.5313	20.0413	20.3700	-1.784%	6,007,955	-53.756%
2025-08-19	20.4900	21.0800	19.9500	20.7400	+4.221%	19,955,336	-54.581%
2025-08-18	20.2900	20.3300	19.6200	19.9000	+1.015%	11,125,747	-52.663%
2025-08-15	19.6100	20.1000	19.6000	19.7000	+1.651%	5,670,282	-52.183%
2025-08-14	19.6000	19.6065	19.1000	19.3800	-3.917%	9,048,131	-51.393%
2025-08-13	20.3500	20.3900	19.8200	20.1700	+0.448%	5,876,587	-53.297%
2025-08-12	21.0200	21.0400	19.9600	20.0800	-6.080%	10,385,162	-53.088%
2025-08-11	21.0300	21.6200	21.0300	21.3800	+5.842%	11,449,160	-55.940%
2025-08-08	20.0000	20.3200	19.7000	20.2000	+2.956%	9,112,414	-53.366%
2025-08-07	19.4000	19.6300	19.3600	19.6200	+1.816%	3,545,705	-51.988%
2025-08-06	19.6400	19.7050	18.9100	19.2700	-0.104%	6,749,546	-51.116%
2025-08-05	19.1300	19.5150	19.1200	19.2900	+2.280%	8,316,163	-51.166%
2025-08-04	18.5800	18.8700	18.5700	18.8600	+4.488%	6,161,532	-50.053%
2025-08-01	18.0500	18.1750	17.8100	18.0500	-0.879%	4,368,730	-47.812%
2025-07-31	18.1000	18.3050	17.9800	18.2100	+0.998%	4,185,551	-48.270%
2025-07-30	17.9600	18.1600	17.8600	18.0300	-2.011%	4,425,465	-47.754%
2025-07-29	18.9500	19.0000	18.0700	18.4000	-2.851%	7,831,419	-48.804%
2025-07-28	19.0600	19.1800	18.8650	18.9400	-0.158%	3,224,712	-50.264%
2025-07-25	18.8600	19.0400	18.6300	18.9700	-0.836%	4,382,934	-50.343%
2025-07-24	19.2150	19.3282	18.8950	19.1300	+1.593%	5,780,316	-50.758%
2025-07-23	19.0200	19.4200	18.7018	18.8300	-0.212%	6,241,068	-49.973%
2025-07-22	18.4500	19.1000	18.3100	18.8700	+3.454%	9,514,570	-50.079%
2025-07-21	18.3550	18.5080	18.1540	18.2400	-0.382%	3,849,870	-48.355%
2025-07-18	18.4000	18.6700	18.2650	18.3100	+0.494%	5,370,375	-48.553%
2025-07-17	18.0000	18.5100	18.0000	18.2200	+1.617%	7,576,283	-48.299%
2025-07-16	17.8200	17.9650	17.4400	17.9300	+0.056%	4,909,805	-47.462%
2025-07-15	18.0000	18.1800	17.6700	17.9200	+1.587%	7,175,271	-47.433%
2025-07-14	17.4950	17.7300	17.4250	17.6400	+1.379%	4,537,542	-46.599%
2025-07-11	17.4000	17.7450	17.3400	17.4000	-0.172%	6,053,357	-45.862%
2025-07-10	17.4300	17.4768	17.2600	17.4300	-1.246%	5,402,519	-45.955%
2025-07-09	17.7000	17.7300	17.4600	17.6500	-1.562%	5,134,350	-46.629%
2025-07-08	18.0900	18.1000	17.8000	17.9300	+0.112%	4,849,598	-47.462%
2025-07-07	18.0550	18.1800	17.8500	17.9100	-4.987%	7,289,179	-47.404%
2025-07-03	18.9700	19.1100	18.5001	18.8500	+2.613%	6,906,074	-50.027%
2025-07-02	18.4100	18.5200	18.1650	18.3700	+0.602%	4,041,499	-48.721%
2025-07-01	18.0300	18.5650	17.9200	18.2600	+2.125%	8,221,056	-48.412%
2025-06-30	17.9100	17.9800	17.7100	17.8800	-1.379%	6,097,689	-47.315%
2025-06-27	18.2150	18.2150	17.8800	18.1300	+1.003%	7,528,058	-48.042%
2025-06-26	18.9500	19.0000	17.9000	17.9500	-6.510%	16,993,291	-47.521%
2025-06-25	19.6200	19.6300	19.0900	19.2000	-3.275%	4,407,009	-50.938%
2025-06-24	19.5000	19.9500	19.2800	19.8500	+3.547%	6,982,870	-52.544%
2025-06-23	18.7500	19.1800	18.7200	19.1700	+4.697%	5,568,313	-50.861%
2025-06-20	18.5100	18.5900	18.1700	18.3100	-1.612%	6,124,256	-48.553%
2025-06-18	18.5500	18.7450	18.4350	18.6100	+0.215%	4,219,031	-49.382%
2025-06-17	19.0550	19.0900	18.5600	18.5700	-0.429%	5,319,305	-49.273%
2025-06-16	18.7450	19.0400	18.6400	18.6500	+2.585%	4,871,579	-49.491%
2025-06-13	18.5000	18.5974	18.1500	18.1800	-5.460%	10,367,487	-48.185%
2025-06-12	19.8550	19.9900	19.2100	19.2300	-5.874%	9,400,833	-51.014%
2025-06-11	20.8000	21.0500	20.3900	20.4300	-0.244%	6,822,559	-53.891%
2025-06-10	20.3700	20.4800	20.0500	20.4800	+1.587%	4,392,534	-54.004%
2025-06-09	19.8500	20.1600	19.7050	20.1600	+3.385%	5,219,991	-53.274%
2025-06-06	19.7500	19.8900	19.3000	19.5000	-2.402%	5,476,483	-51.692%
2025-06-05	20.3100	20.4300	19.7800	19.9800	-1.915%	6,188,422	-52.853%
2025-06-04	20.0600	20.5400	19.8900	20.3700	+3.770%	6,331,611	-53.756%
2025-06-03	19.6700	19.6750	19.4000	19.6300	+1.921%	3,885,631	-52.012%
2025-06-02	19.2600	19.3500	19.0600	19.2600	-0.259%	3,889,917	-51.090%
2025-05-30	19.6000	19.6200	19.0700	19.3100	-3.930%	6,441,960	-51.217%
2025-05-29	20.3200	20.3800	19.9500	20.1000	+3.983%	6,381,626	-53.134%
2025-05-28	19.6000	19.7700	19.3300	19.3300	0.000%	5,749,371	-51.267%
2025-05-27	19.3000	19.5700	19.1200	19.3300	-3.350%	8,687,496	-51.267%
2025-05-23	19.9300	20.2100	19.8200	20.0000	-2.439%	8,982,844	-52.900%
2025-05-22	21.2900	21.2900	20.5000	20.5000	-7.865%	13,081,758	-54.049%
2025-05-21	21.1300	22.8500	21.0000	22.2500	+13.002%	28,740,085	-57.663%
2025-05-20	20.0100	20.0900	19.6800	19.6900	-1.451%	6,628,122	-52.158%
2025-05-19	19.8800	20.0300	19.5200	19.9800	-3.338%	7,710,333	-52.853%
2025-05-16	20.2300	20.6800	20.1500	20.6700	+0.242%	5,680,710	-54.427%
2025-05-15	20.4100	20.6650	20.2600	20.6200	-1.387%	4,764,734	-54.316%
2025-05-14	20.9400	21.1000	20.6200	20.9100	+0.674%	4,702,256	-54.950%
2025-05-13	20.3600	20.8200	20.1400	20.7700	-1.657%	8,608,753	-54.646%
2025-05-12	21.1500	21.3500	20.8800	21.1200	+7.590%	11,396,335	-55.398%
2025-05-09	19.4650	19.7800	19.3900	19.6300	+0.153%	4,307,379	-52.012%
2025-05-08	19.7100	19.7100	19.3200	19.6000	+2.190%	4,934,400	-51.939%
2025-05-07	19.3000	19.5300	19.0800	19.1800	-2.837%	5,224,888	-50.886%
2025-05-06	19.6200	19.8600	19.4800	19.7400	-1.003%	5,985,676	-52.280%
2025-05-05	19.6000	20.0385	19.4000	19.9400	+0.911%	4,334,682	-52.758%
2025-05-02	19.8600	19.9300	19.5500	19.7600	+5.838%	6,619,809	-52.328%
2025-05-01	18.9300	18.9900	18.6200	18.6700	+0.376%	5,564,455	-49.545%
2025-04-30	18.4200	18.7300	18.2500	18.6000	-0.375%	4,645,113	-49.355%
2025-04-29	18.9200	19.2850	18.4500	18.6700	-6.322%	11,910,367	-49.545%
2025-04-28	19.8100	20.2980	19.6200	19.9300	-0.747%	6,099,639	-52.735%
2025-04-25	20.2800	20.3150	19.6550	20.0800	-3.462%	7,296,418	-53.088%
2025-04-24	20.3000	21.0400	20.2900	20.8000	+1.612%	5,617,381	-54.712%
2025-04-23	20.5300	21.0500	20.4000	20.4700	+7.341%	10,205,205	-53.981%
2025-04-22	18.8400	19.3200	18.6000	19.0700	+4.780%	6,586,974	-50.603%
2025-04-21	18.1900	18.2400	17.6500	18.2000	-0.110%	5,449,501	-48.242%
2025-04-17	18.8800	19.1200	18.2000	18.2200	-2.619%	5,935,100	-48.299%
2025-04-16	19.0400	19.2000	18.5300	18.7100	-5.553%	9,824,594	-49.653%
2025-04-15	20.2900	20.2900	19.6212	19.8100	-6.025%	9,550,153	-52.448%
2025-04-14	20.7000	21.2500	20.5600	21.0800	+5.400%	12,740,820	-55.313%
2025-04-11	18.9700	20.2100	18.8350	20.0000	+11.297%	21,437,577	-52.900%

.dark-mode .k1Qqf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1Qqf4{ color: #333333; background-color: white; border: 2px solid #333333; }XPEVXPeng Inc.stock NYSE ADR

XPEV
XPeng Inc.
stock NYSE ADR