Skip to main content

XPeng Inc. American depositary shares (NY: XPEV )

25.35 +0.62 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.61 26.10 24.36 25.35 19,650,136 +0.62(+2.51%)
Mar 12, 2025 24.94 26.17 24.47 24.73 19,194,316 -1.61(-6.11%)
Mar 11, 2025 25.25 27.16 25.25 26.34 29,315,048 +3.39(+14.77%)
Mar 10, 2025 22.65 23.98 22.60 22.95 18,033,576 -0.65(-2.75%)
Mar 07, 2025 23.01 23.89 22.64 23.60 12,819,948 +1.37(+6.16%)
Mar 06, 2025 22.10 22.92 21.77 22.23 14,962,001 +0.57(+2.63%)
Mar 05, 2025 21.45 21.99 21.17 21.66 11,310,498 +1.44(+7.12%)
Mar 04, 2025 19.75 20.45 19.28 20.22 10,344,054 -0.03(-0.15%)
Mar 03, 2025 20.54 20.75 19.97 20.25 15,074,189 -1.24(-5.77%)
Feb 28, 2025 20.59 21.52 20.34 21.49 14,719,713 -0.77(-3.46%)
Feb 27, 2025 21.71 22.80 21.66 22.26 17,015,304 +0.27(+1.23%)
Feb 26, 2025 20.74 22.26 20.48 21.99 28,796,018 +2.86(+14.95%)
Feb 25, 2025 19.37 19.47 18.69 19.13 13,438,523 +0.99(+5.46%)
Feb 24, 2025 18.35 18.57 17.79 18.14 9,246,755 -0.26(-1.41%)
Feb 21, 2025 18.42 19.36 18.33 18.40 13,883,305 +0.70(+3.95%)
Feb 20, 2025 18.05 18.08 17.45 17.70 8,442,311 -0.29(-1.61%)
Feb 19, 2025 18.00 18.29 17.88 17.99 16,660,292 +0.51(+2.92%)
Feb 18, 2025 17.28 17.58 17.13 17.48 11,520,971 +0.82(+4.92%)
Feb 14, 2025 16.59 16.77 16.33 16.66 9,433,452 +0.71(+4.45%)
Feb 13, 2025 15.43 16.02 15.42 15.95 7,997,843 -0.08(-0.50%)
Feb 12, 2025 15.84 16.13 15.83 16.03 8,274,389 +0.51(+3.29%)
Feb 11, 2025 15.58 15.85 15.42 15.52 14,621,398 -1.13(-6.79%)
Feb 10, 2025 17.25 17.28 16.16 16.65 15,211,107 -0.28(-1.65%)
Feb 07, 2025 17.54 17.70 16.45 16.93 13,576,399 -0.17(-0.99%)
Feb 06, 2025 17.28 17.40 16.98 17.10 9,495,297 +0.55(+3.32%)
Feb 05, 2025 16.63 16.75 16.30 16.55 8,507,033 -0.44(-2.59%)
Feb 04, 2025 16.54 17.30 16.54 16.99 15,935,098 +1.30(+8.29%)
Feb 03, 2025 14.88 16.23 14.76 15.69 12,553,434 +0.47(+3.09%)
Jan 31, 2025 15.55 15.69 15.00 15.22 7,028,432 -0.35(-2.25%)
Jan 30, 2025 14.96 15.89 14.81 15.57 10,272,123 +0.76(+5.13%)
Jan 29, 2025 15.23 15.27 14.74 14.81 4,501,256 -0.30(-1.99%)
Jan 28, 2025 15.10 15.19 14.79 15.11 6,359,712 +0.02(+0.13%)
Jan 27, 2025 14.98 15.44 14.73 15.09 12,408,268 +0.41(+2.79%)
Jan 24, 2025 14.57 14.89 14.40 14.68 6,733,908 +0.44(+3.09%)
Jan 23, 2025 14.26 14.30 14.01 14.24 7,044,420 -0.29(-2.00%)
Jan 22, 2025 14.80 14.87 14.41 14.53 10,474,933 -0.47(-3.13%)
Jan 21, 2025 14.92 15.11 14.65 15.00 16,427,476 +0.87(+6.16%)
Jan 17, 2025 13.98 14.21 13.85 14.13 9,576,047 +0.26(+1.87%)
Jan 16, 2025 13.62 14.11 13.60 13.87 13,322,161 +0.82(+6.28%)
Jan 15, 2025 13.00 13.19 12.79 13.05 8,812,919 +0.44(+3.49%)
Jan 14, 2025 12.88 13.02 12.47 12.61 10,689,319 +0.80(+6.77%)
Jan 13, 2025 11.94 11.98 11.61 11.81 7,213,698 -0.41(-3.36%)
Jan 10, 2025 12.06 12.29 11.88 12.22 6,028,708 +0.08(+0.66%)
Jan 08, 2025 12.53 12.58 12.05 12.14 15,751,994 -0.72(-5.60%)
Jan 07, 2025 12.23 12.93 12.19 12.86 19,807,778 +1.11(+9.45%)
Jan 06, 2025 12.13 12.23 11.62 11.75 8,028,066 +0.04(+0.34%)
Jan 03, 2025 11.56 11.90 11.40 11.71 8,450,498 +0.16(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.