Indicators

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

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%)

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.