Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

7.840 +0.760 (+10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 32.16 33.09 31.85 32.13 9,713,254 -0.26(-0.80%)
May 27, 2021 31.70 32.42 30.83 32.39 29,399,732 +0.82(+2.60%)
May 26, 2021 29.98 32.06 29.66 31.57 17,664,404 +2.19(+7.45%)
May 25, 2021 29.60 30.48 28.54 29.38 13,372,467 +0.25(+0.86%)
May 24, 2021 28.61 29.54 27.69 29.13 10,490,871 +0.55(+1.92%)
May 21, 2021 29.21 29.27 28.22 28.58 10,035,471 -0.22(-0.76%)
May 20, 2021 28.04 29.38 27.84 28.80 14,752,653 +1.16(+4.20%)
May 19, 2021 26.42 27.87 26.07 27.64 11,130,955 +0.32(+1.17%)
May 18, 2021 26.50 27.78 26.06 27.32 15,106,598 +1.20(+4.59%)
May 17, 2021 25.82 26.60 25.33 26.12 11,275,312 +0.42(+1.63%)
May 14, 2021 24.01 25.99 23.87 25.70 14,855,173 +2.14(+9.08%)
May 13, 2021 25.14 25.68 22.73 23.56 28,990,812 -1.20(-4.85%)
May 12, 2021 24.87 25.67 24.53 24.76 16,185,216 -0.17(-0.68%)
May 11, 2021 23.90 25.24 23.00 24.93 17,125,888 -0.53(-2.08%)
May 10, 2021 26.81 26.81 25.02 25.46 13,505,503 -1.23(-4.61%)
May 07, 2021 26.65 27.67 26.41 26.69 11,595,521 +0.31(+1.18%)
May 06, 2021 27.64 28.20 25.77 26.38 18,348,784 -1.61(-5.75%)
May 05, 2021 28.79 29.38 27.82 27.99 8,067,771 -0.98(-3.38%)
May 04, 2021 28.37 29.15 27.67 28.97 14,218,312 -0.05(-0.17%)
May 03, 2021 30.09 30.24 28.87 29.02 11,011,730 -0.89(-2.98%)
Apr 30, 2021 29.95 31.00 29.43 29.91 14,568,300 -0.61(-2.00%)
Apr 29, 2021 31.97 32.02 29.82 30.52 11,595,530 -1.17(-3.69%)
Apr 28, 2021 31.46 32.27 31.10 31.69 7,987,643 +0.10(+0.32%)
Apr 27, 2021 32.97 33.01 31.37 31.59 11,986,342 -1.41(-4.27%)
Apr 26, 2021 33.50 33.59 32.23 33.00 12,267,232 -0.30(-0.90%)
Apr 23, 2021 32.40 33.44 32.15 33.30 8,924,800 +0.93(+2.87%)
Apr 22, 2021 32.62 33.18 31.68 32.37 11,955,480 -0.23(-0.71%)
Apr 21, 2021 30.93 32.60 30.57 32.60 9,421,638 +1.33(+4.25%)
Apr 20, 2021 31.30 31.84 30.35 31.27 7,467,466 +0.07(+0.22%)
Apr 19, 2021 31.30 31.40 29.77 31.20 14,817,561 +0.28(+0.91%)
Apr 16, 2021 30.78 31.04 30.35 30.92 13,563,000 -0.48(-1.53%)
Apr 15, 2021 32.96 32.96 30.59 31.40 21,545,628 -1.49(-4.53%)
Apr 14, 2021 35.85 35.95 32.69 32.89 19,708,544 -2.59(-7.30%)
Apr 13, 2021 34.54 36.03 34.21 35.48 12,141,387 +1.49(+4.38%)
Apr 12, 2021 34.90 36.14 33.70 33.99 11,218,394 -0.50(-1.45%)
Apr 09, 2021 34.92 35.27 34.29 34.49 5,522,900 -0.96(-2.71%)
Apr 08, 2021 34.89 35.77 34.47 35.45 8,899,972 +1.38(+4.05%)
Apr 07, 2021 36.31 36.31 33.95 34.07 13,020,533 -2.94(-7.94%)
Apr 06, 2021 35.90 37.47 35.32 37.01 9,305,271 +1.00(+2.78%)
Apr 05, 2021 37.46 37.54 35.49 36.01 10,124,021 -0.94(-2.54%)
Apr 01, 2021 38.87 39.24 36.65 36.95 17,008,000 +0.44(+1.21%)
Mar 31, 2021 34.99 37.00 34.18 36.51 23,266,340 +2.69(+7.95%)
Mar 30, 2021 30.99 33.82 30.96 33.82 20,651,454 +2.41(+7.67%)
Mar 29, 2021 31.52 32.14 30.69 31.41 12,737,359 -0.73(-2.27%)
Mar 26, 2021 31.58 33.05 31.08 32.14 16,863,700 -0.39(-1.20%)
Mar 25, 2021 29.95 33.10 29.57 32.53 25,382,882 +1.68(+5.45%)
Mar 24, 2021 36.24 36.24 30.72 30.85 31,230,192 -5.48(-15.08%)
Mar 23, 2021 36.99 37.66 36.27 36.33 11,760,880 -1.55(-4.09%)
Mar 22, 2021 38.06 38.39 36.77 37.88 15,151,206 +0.40(+1.07%)
Mar 19, 2021 34.93 37.70 34.65 37.48 26,259,800 +2.48(+7.09%)
Mar 18, 2021 35.13 36.80 34.91 35.00 14,921,325 -1.12(-3.10%)
Mar 17, 2021 34.50 36.62 33.58 36.12 16,294,788 +0.19(+0.53%)
Mar 16, 2021 35.74 37.39 34.82 35.93 19,056,376 +0.56(+1.58%)
Mar 15, 2021 36.09 36.34 34.55 35.37 19,684,348 +0.22(+0.63%)
Mar 12, 2021 32.97 35.27 32.78 35.15 25,125,300 +0.34(+0.98%)
Mar 11, 2021 32.69 35.00 32.17 34.81 31,567,780 +4.11(+13.39%)
Mar 10, 2021 32.00 32.47 30.12 30.70 29,841,084 +0.73(+2.44%)
Mar 09, 2021 29.49 31.66 28.14 29.97 41,888,096 +3.05(+11.33%)
Mar 08, 2021 29.44 30.65 26.90 26.92 40,808,536 -1.11(-3.96%)
Mar 05, 2021 29.22 29.90 25.27 28.03 40,582,900 -1.33(-4.53%)
Mar 04, 2021 29.87 31.38 27.34 29.36 37,846,724 -0.67(-2.23%)
Mar 03, 2021 32.49 32.66 29.79 30.03 22,304,922 -1.47(-4.67%)
Mar 02, 2021 33.52 33.77 31.38 31.50 28,368,250 -4.00(-11.27%)
Mar 01, 2021 35.01 35.82 34.73 35.50 14,068,574 +1.39(+4.08%)
Feb 26, 2021 34.98 35.82 33.00 34.11 20,753,800 -1.29(-3.64%)
Feb 25, 2021 38.00 38.01 34.75 35.40 21,892,728 -3.31(-8.55%)
Feb 24, 2021 37.83 39.08 35.75 38.71 17,456,412 +0.80(+2.11%)
Feb 23, 2021 36.40 38.04 32.72 37.91 35,823,344 -0.09(-0.24%)
Feb 22, 2021 39.74 40.47 37.80 38.00 22,574,958 -2.88(-7.05%)
Feb 19, 2021 42.46 42.58 40.66 40.88 14,144,900 -0.27(-0.66%)
Feb 18, 2021 41.95 42.07 39.88 41.15 16,876,156 -2.26(-5.21%)
Feb 17, 2021 44.32 44.37 41.91 43.41 15,279,275 -1.60(-3.55%)
Feb 16, 2021 47.03 47.35 44.43 45.01 14,910,208 -1.88(-4.01%)
Feb 12, 2021 46.90 47.21 45.88 46.89 8,116,300 -0.24(-0.51%)
Feb 11, 2021 48.11 48.83 46.30 47.13 11,018,733 -0.64(-1.34%)
Feb 10, 2021 48.72 51.19 47.12 47.77 20,062,204 -0.98(-2.01%)
Feb 09, 2021 47.58 49.17 46.08 48.75 23,469,912 +1.14(+2.39%)
Feb 08, 2021 46.50 48.35 45.60 47.61 14,495,487 +0.68(+1.45%)
Feb 05, 2021 48.45 48.50 46.46 46.93 10,165,200 -1.20(-2.49%)
Feb 04, 2021 47.95 48.35 46.94 48.13 9,471,416 +0.61(+1.28%)
Feb 03, 2021 46.99 47.99 45.86 47.52 13,204,547 +0.51(+1.08%)
Feb 02, 2021 50.13 50.13 46.03 47.01 18,077,006 -2.26(-4.59%)
Feb 01, 2021 51.11 51.34 47.63 49.27 15,593,405 +1.09(+2.26%)
Jan 29, 2021 50.01 51.00 47.05 48.18 13,687,900 -1.98(-3.95%)
Jan 28, 2021 49.62 51.26 47.76 50.16 14,391,927 +0.20(+0.40%)
Jan 27, 2021 51.95 53.06 49.40 49.96 17,223,136 -4.04(-7.48%)
Jan 26, 2021 54.75 56.38 52.87 54.00 12,300,375 -0.65(-1.19%)
Jan 25, 2021 58.47 60.04 51.66 54.65 23,247,588 -1.74(-3.09%)
Jan 22, 2021 54.58 57.58 54.20 56.39 22,148,300 +2.08(+3.83%)
Jan 21, 2021 53.30 55.68 50.53 54.31 21,313,028 +1.85(+3.53%)
Jan 20, 2021 55.97 58.37 50.81 52.46 32,641,348 -1.38(-2.56%)
Jan 19, 2021 49.97 54.74 49.85 53.84 35,191,052 +6.02(+12.59%)
Jan 15, 2021 49.33 49.67 46.66 47.82 19,804,500 -2.49(-4.95%)
Jan 14, 2021 52.00 52.04 49.51 50.31 17,702,768 -1.35(-2.61%)
Jan 13, 2021 53.70 54.76 50.34 51.66 28,411,968 -2.64(-4.86%)
Jan 12, 2021 45.55 54.75 45.36 54.30 57,503,952 +9.94(+22.41%)
Jan 11, 2021 46.31 47.24 43.60 44.36 21,483,410 -1.09(-2.40%)
Jan 08, 2021 47.92 47.95 44.02 45.45 22,085,400 +0.46(+1.02%)
Jan 07, 2021 42.40 45.49 42.07 44.99 19,535,024 +3.76(+9.12%)
Jan 06, 2021 41.57 43.97 40.60 41.23 23,390,036 -1.11(-2.62%)
Jan 05, 2021 44.13 44.99 41.62 42.34 22,748,472 -1.76(-3.99%)
Jan 04, 2021 45.60 47.69 43.48 44.10 39,469,216 +1.27(+2.97%)
Dec 31, 2020 42.83 42.83 42.83 20,259,612 +0.54(+1.28%)
Dec 30, 2020 42.83 43.24 41.16 42.29 20,259,612 +0.79(+1.90%)
Dec 29, 2020 38.75 41.82 37.60 41.50 24,333,144 +3.49(+9.18%)
Dec 28, 2020 41.79 41.86 37.50 38.01 30,855,536 -3.86(-9.22%)
Dec 24, 2020 43.04 44.20 41.64 41.87 15,453,300 -1.93(-4.41%)
Dec 23, 2020 44.77 44.96 43.08 43.80 13,451,306 -1.25(-2.77%)
Dec 22, 2020 47.42 47.49 43.75 45.05 19,418,976 -1.92(-4.09%)
Dec 21, 2020 45.11 47.88 45.02 46.97 18,733,892 +0.59(+1.27%)
Dec 18, 2020 46.06 48.79 44.61 46.38 24,368,800 +0.00(+0.00%)
Dec 17, 2020 47.01 47.89 45.22 46.38 20,734,572 -1.02(-2.15%)
Dec 16, 2020 50.54 51.07 46.75 47.40 22,443,534 -2.09(-4.22%)
Dec 15, 2020 48.60 51.24 47.25 49.49 35,609,572 +2.32(+4.92%)
Dec 14, 2020 45.93 48.10 44.30 47.17 34,340,696 +2.86(+6.45%)
Dec 11, 2020 44.18 46.83 43.65 44.31 22,730,800 -0.49(-1.09%)
Dec 10, 2020 42.94 45.08 42.84 44.80 27,064,504 +0.15(+0.34%)
Dec 09, 2020 47.04 47.71 43.55 44.65 57,379,192 -4.04(-8.30%)
Dec 08, 2020 50.05 51.98 48.16 48.69 26,182,564 +0.39(+0.81%)
Dec 07, 2020 46.07 51.08 46.00 48.30 37,806,492 -1.04(-2.11%)
Dec 04, 2020 50.34 52.92 48.40 49.34 27,406,300 -2.48(-4.79%)
Dec 03, 2020 56.96 57.55 51.45 51.82 32,381,344 -4.18(-7.46%)
Dec 02, 2020 47.01 57.38 46.01 56.00 60,457,932 +3.64(+6.95%)
Dec 01, 2020 61.79 63.35 51.30 52.36 48,849,212 -6.40(-10.89%)
Nov 30, 2020 62.76 62.80 55.50 58.76 38,662,544 -5.52(-8.59%)
Nov 27, 2020 65.29 68.42 61.15 64.28 26,582,700 +0.01(+0.02%)
Nov 25, 2020 64.65 67.19 63.01 64.27 49,197,300 -6.36(-9.00%)
Nov 24, 2020 72.17 74.49 62.77 70.63 99,711,568 -1.54(-2.13%)
Nov 23, 2020 56.75 73.06 56.54 72.17 99,296,848 +18.28(+33.92%)
Nov 20, 2020 48.66 56.77 48.30 53.89 79,526,096 +5.78(+12.01%)
Nov 19, 2020 41.72 48.19 41.06 48.11 34,906,252 +5.93(+14.06%)
Nov 18, 2020 43.29 43.97 40.10 42.18 26,381,960 -0.73(-1.70%)
Nov 17, 2020 46.28 47.10 42.40 42.91 28,516,908 -1.19(-2.70%)
Nov 16, 2020 40.53 45.49 39.00 44.10 38,888,152 +2.11(+5.03%)
Nov 13, 2020 47.96 51.27 38.00 41.99 92,335,104 -2.74(-6.13%)
Nov 12, 2020 36.48 48.57 35.60 44.73 166,288,304 +11.20(+33.40%)
Nov 11, 2020 31.26 33.67 30.49 33.53 24,563,876 +0.63(+1.91%)
Nov 10, 2020 34.39 36.50 31.01 32.90 32,269,508 -1.17(-3.43%)
Nov 09, 2020 35.71 36.19 31.28 34.07 34,665,580 -0.74(-2.13%)
Nov 06, 2020 36.32 39.50 33.18 34.81 102,189,296 -1.04(-2.90%)
Nov 05, 2020 30.26 36.44 29.80 35.85 87,671,648 +8.46(+30.89%)
Nov 04, 2020 24.04 27.44 23.40 27.39 50,286,128 +5.18(+23.32%)
Nov 03, 2020 21.40 22.48 20.25 22.21 11,255,377 +1.49(+7.19%)
Nov 02, 2020 21.47 22.46 20.51 20.72 19,888,196 +1.34(+6.91%)
Oct 30, 2020 20.41 21.36 19.21 19.38 9,335,700 -1.34(-6.47%)
Oct 29, 2020 19.19 20.82 19.19 20.72 10,735,312 +1.70(+8.94%)
Oct 28, 2020 19.67 19.67 18.50 19.02 5,538,766 -0.88(-4.42%)
Oct 27, 2020 19.62 20.25 19.54 19.90 3,598,232 +0.28(+1.43%)
Oct 26, 2020 20.06 20.28 19.20 19.62 4,256,333 -0.43(-2.14%)
Oct 23, 2020 20.90 20.93 19.95 20.05 4,465,700 -0.77(-3.70%)
Oct 22, 2020 20.77 20.89 20.14 20.82 6,378,156 +0.40(+1.96%)
Oct 21, 2020 20.20 20.47 20.01 20.42 4,151,608 +0.28(+1.39%)
Oct 20, 2020 20.21 20.65 20.00 20.14 5,980,176 +0.30(+1.51%)
Oct 19, 2020 21.82 21.93 19.82 19.84 8,182,291 -1.93(-8.87%)
Oct 16, 2020 22.98 23.10 21.32 21.77 6,261,600 -0.39(-1.76%)
Oct 15, 2020 21.93 22.76 21.05 22.16 10,433,279 +0.11(+0.50%)
Oct 14, 2020 20.31 22.55 20.18 22.05 18,362,798 +2.41(+12.27%)
Oct 13, 2020 19.70 19.80 19.31 19.64 3,814,658 -0.24(-1.21%)
Oct 12, 2020 20.45 20.53 19.76 19.88 4,882,101 -0.12(-0.60%)
Oct 09, 2020 19.75 20.06 19.51 20.00 2,932,100 +0.14(+0.70%)
Oct 08, 2020 20.51 20.63 19.72 19.86 3,506,795 -0.30(-1.49%)
Oct 07, 2020 19.98 20.59 19.85 20.16 4,927,329 +0.46(+2.34%)
Oct 06, 2020 20.44 20.91 19.20 19.70 7,042,588 -0.34(-1.70%)
Oct 05, 2020 19.58 20.39 19.22 20.04 14,549,295 +1.85(+10.17%)
Oct 02, 2020 18.00 18.56 17.98 18.19 4,524,900 -0.48(-2.57%)
Oct 01, 2020 20.15 20.23 18.51 18.67 10,010,870 -1.40(-6.98%)
Sep 30, 2020 19.94 20.09 19.16 20.07 10,390,364 +1.29(+6.87%)
Sep 29, 2020 19.06 19.20 18.53 18.78 5,846,441 -0.28(-1.47%)
Sep 28, 2020 19.02 19.45 18.50 19.06 5,501,049 +1.13(+6.30%)
Sep 25, 2020 17.81 18.00 17.12 17.93 5,330,700 +0.48(+2.75%)
Sep 24, 2020 18.00 18.17 17.11 17.45 3,986,012 -0.96(-5.21%)
Sep 23, 2020 19.42 19.42 18.10 18.41 3,270,087 -0.90(-4.66%)
Sep 22, 2020 18.50 19.58 18.17 19.31 4,112,533 +1.16(+6.39%)
Sep 21, 2020 18.27 18.38 17.42 18.15 5,187,521 -0.75(-3.97%)
Sep 18, 2020 19.44 19.48 18.86 18.90 2,789,400 -0.54(-2.78%)
Sep 17, 2020 19.01 19.67 19.01 19.44 2,884,062 -0.48(-2.41%)
Sep 16, 2020 20.66 20.78 19.62 19.92 4,059,466 -1.20(-5.68%)
Sep 15, 2020 20.59 21.14 20.26 21.12 4,319,380 +0.64(+3.13%)
Sep 14, 2020 19.14 20.56 18.38 20.48 6,284,906 +1.38(+7.23%)
Sep 11, 2020 19.48 19.55 18.36 19.10 4,259,700 -0.18(-0.93%)
Sep 10, 2020 18.31 19.50 18.31 19.28 15,452,045 +1.21(+6.70%)
Sep 09, 2020 18.58 18.65 17.91 18.07 5,885,525 +0.34(+1.92%)
Sep 08, 2020 17.90 18.56 17.37 17.73 8,714,910 -1.30(-6.83%)
Sep 04, 2020 19.98 20.18 18.01 19.03 10,957,300 -1.00(-4.99%)
Sep 03, 2020 20.93 21.05 20.00 20.03 7,869,894 -0.88(-4.21%)
Sep 02, 2020 21.99 22.00 20.38 20.91 9,080,637 -0.70(-3.24%)
Sep 01, 2020 20.98 21.79 20.10 21.61 15,282,816 +1.11(+5.41%)
Aug 31, 2020 22.69 22.79 20.33 20.50 20,769,756 -2.29(-10.05%)
Aug 28, 2020 23.98 24.40 22.02 22.79 44,847,200 +1.57(+7.40%)
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.