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 (%)
Jul 29, 2022	23.54	24.58	23.27	24.43	7,608,523	+0.16(+0.66%)
Jul 28, 2022	24.45	24.96	23.67	24.27	7,904,173	-0.60(-2.41%)
Jul 27, 2022	24.49	24.96	23.90	24.87	5,748,667	+0.48(+1.97%)
Jul 26, 2022	24.99	25.61	24.01	24.39	8,918,919	-0.11(-0.45%)
Jul 25, 2022	24.53	24.82	24.00	24.50	6,946,909	-0.42(-1.69%)
Jul 22, 2022	26.45	26.78	22.50	24.92	13,466,831	-1.97(-7.33%)
Jul 21, 2022	26.51	27.25	26.32	26.89	8,021,919	+0.15(+0.56%)
Jul 20, 2022	26.60	27.46	26.46	26.74	8,709,059	-0.40(-1.47%)
Jul 19, 2022	28.00	28.02	26.43	27.14	12,417,428	-1.06(-3.76%)
Jul 18, 2022	28.95	29.34	28.08	28.20	14,957,596	-1.34(-4.54%)
Jul 15, 2022	29.48	29.63	28.60	29.54	6,392,532	-0.42(-1.40%)
Jul 14, 2022	29.96	30.44	29.15	29.96	6,762,163	+0.19(+0.64%)
Jul 13, 2022	28.70	30.12	28.19	29.77	5,550,018	+0.54(+1.85%)
Jul 12, 2022	28.92	29.68	28.51	29.23	5,478,715	-0.02(-0.07%)
Jul 11, 2022	30.77	30.89	29.08	29.25	8,940,188	-2.88(-8.96%)
Jul 08, 2022	31.80	32.75	31.30	32.13	6,706,453	-0.31(-0.96%)
Jul 07, 2022	32.01	33.56	31.81	32.44	10,042,654	+1.70(+5.53%)
Jul 06, 2022	31.59	31.93	30.15	30.74	7,735,911	-1.39(-4.33%)
Jul 05, 2022	30.03	32.22	29.61	32.13	8,503,087	+1.85(+6.11%)

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.