Indicators

Xpeng Inc ADR (NY: XPEV )

8.300 +0.030 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.81	26.23	24.56	24.61	10,900,363	+0.53(+2.20%)
Apr 28, 2022	24.40	24.56	22.47	24.08	8,789,241	+0.36(+1.52%)
Apr 27, 2022	23.55	25.11	23.31	23.72	10,592,695	+1.01(+4.45%)
Apr 26, 2022	24.12	24.48	22.39	22.71	9,007,750	-1.50(-6.20%)
Apr 25, 2022	23.19	24.63	22.85	24.21	8,765,717	+0.34(+1.42%)
Apr 22, 2022	24.15	25.47	23.85	23.87	7,970,975	+0.03(+0.13%)
Apr 21, 2022	25.56	25.83	23.52	23.84	9,710,541	-1.03(-4.14%)
Apr 20, 2022	26.62	26.74	24.82	24.87	10,056,509	-2.49(-9.10%)
Apr 19, 2022	26.34	27.40	25.49	27.36	6,004,565	+0.90(+3.40%)
Apr 18, 2022	26.51	26.78	25.60	26.46	6,583,101	-0.47(-1.75%)
Apr 14, 2022	26.90	27.59	26.79	26.93	5,618,740	-0.73(-2.64%)
Apr 13, 2022	26.49	27.95	25.90	27.66	9,283,805	+1.88(+7.29%)
Apr 12, 2022	26.47	27.16	25.00	25.78	9,697,941	-0.82(-3.08%)
Apr 11, 2022	25.47	26.99	24.75	26.60	10,468,943	-0.59(-2.17%)
Apr 08, 2022	27.86	28.06	26.93	27.19	6,554,224	-0.96(-3.41%)
Apr 07, 2022	28.80	29.01	27.12	28.15	9,350,218	-0.80(-2.76%)
Apr 06, 2022	28.86	29.24	27.54	28.95	9,084,263	-0.46(-1.56%)
Apr 05, 2022	31.00	31.38	29.25	29.41	10,604,768	-1.99(-6.34%)
Apr 04, 2022	30.80	31.56	29.94	31.40	15,877,982	+2.21(+7.57%)

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.