XPeng Inc. American depositary shares (XPEV)

9.9000
+0.3500 (3.66%)
NYSE · Last Trade: Oct 11th, 2:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XPeng Inc. American depositary shares (XPEV)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/20269.8510.129.839.9011,027,5109.90
10/08/20269.589.639.379.555,033,9499.55
10/07/20269.609.639.519.584,366,9459.58
10/06/20269.489.639.449.564,403,4099.56
10/05/20269.289.469.279.404,418,0269.40
10/02/20269.359.359.189.257,017,0049.25
10/01/20269.609.679.429.424,230,5749.42
9/30/20269.649.689.569.566,240,5139.56
9/29/20269.659.659.449.4713,677,3829.47
9/28/202610.0110.129.949.955,491,5609.95
9/25/202610.1510.1710.0510.125,778,93810.12
9/24/202610.2610.4010.1810.256,556,50610.25
9/23/202610.3110.3610.2610.294,656,24810.29
9/22/202610.5510.6310.3910.486,490,88710.48
9/21/202610.4010.4810.2810.479,085,80210.47
9/18/202610.8310.8410.5410.626,287,19910.62
9/17/202610.5310.8310.4310.606,368,48710.60
9/16/202610.2910.5510.2610.344,593,10110.34
9/15/202610.4210.4210.1610.239,241,74010.23
9/14/202610.6110.8110.6110.714,955,48010.71
9/11/202610.5810.7010.4610.5410,215,45910.54
9/10/202610.4610.4710.3110.345,890,80210.34
9/09/202610.8510.8510.5410.5711,656,44010.57
9/08/202610.9311.0210.8010.936,514,37010.93
9/04/202611.0411.1310.9010.955,068,66610.95
9/03/202610.9411.2110.7211.147,057,34111.14
9/02/202611.1211.1310.9611.085,457,02911.08
9/01/202611.3011.5211.1611.175,351,40611.17
8/31/202611.5011.5511.3311.364,606,03211.36
8/28/202611.5911.7311.4211.535,372,21111.53
8/27/202611.5111.5511.3211.337,653,93611.33
8/26/202611.9012.0811.7011.718,580,92711.71
8/25/202611.1911.6611.0611.6013,151,37911.60
8/24/202611.8312.0011.1011.1526,426,72611.15
8/21/202612.2912.3312.0312.199,459,67912.19
8/20/202612.1512.2011.8212.006,029,88612.00
8/19/202611.8712.0611.7911.994,791,29811.99
8/18/202611.9512.0511.7111.747,185,57111.74
8/17/202611.8812.3011.8012.208,941,96012.20
8/14/202611.8011.8111.6511.704,876,17611.70
8/13/202611.6411.7911.4911.786,824,96311.78
8/12/202611.7211.9111.6311.755,315,02411.75
8/11/202611.7211.8811.6411.885,228,30111.88
8/10/202612.0212.0811.8312.004,503,01512.00
8/07/202612.0012.1811.8812.136,305,34012.13
8/06/202611.7111.7611.5411.686,037,13511.68
8/05/202612.0412.0411.7211.758,188,01911.75
8/04/202612.0012.1211.9212.059,997,52012.05
8/03/202612.5412.6012.2812.379,922,01312.37
7/31/202612.9913.0512.7513.005,589,56413.00
7/30/202612.7812.9912.6912.985,191,16612.98
7/29/202613.0113.3412.9913.066,954,30013.06
7/28/202612.6412.9312.6412.714,409,45212.71
7/27/202612.6712.8812.5212.784,850,83612.78
7/24/202612.6812.6912.3212.334,043,14612.33
7/23/202612.8912.9912.4312.768,300,37812.76
7/22/202613.1213.2112.8012.856,936,17312.85
7/21/202613.2313.3313.0413.336,657,29513.33
7/20/202613.4813.6213.1413.196,565,59813.19
7/17/202613.2813.5613.1513.537,371,43913.53
7/16/202614.3214.4614.0314.048,453,83814.04
7/15/202613.7614.2613.7313.7810,230,32213.78
7/14/202613.5213.5813.2313.364,191,21813.36
7/13/202613.0013.1412.7812.954,393,33312.95