Skip to main content

Xpeng Inc ADR (NY: XPEV )

7.680 -0.130 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.