Skip to main content

Xpeng Inc ADR (NY: XPEV )

7.680 -0.130 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.750 9.180 8.720 8.920 14,540,631 +0.32(+3.72%)
Feb 27, 2023 8.835 8.910 8.440 8.600 13,137,830 +0.20(+2.38%)
Feb 24, 2023 8.740 8.750 8.220 8.400 17,792,716 -0.65(-7.18%)
Feb 23, 2023 9.210 9.235 8.734 9.050 11,576,977 -0.16(-1.74%)
Feb 22, 2023 9.230 9.305 9.030 9.210 6,439,647 -0.01(-0.11%)
Feb 21, 2023 9.430 9.640 9.190 9.220 8,522,966 -0.31(-3.25%)
Feb 17, 2023 9.450 9.705 9.340 9.530 9,025,830 -0.17(-1.75%)
Feb 16, 2023 9.410 9.850 9.380 9.700 13,585,204 +0.27(+2.86%)
Feb 15, 2023 9.090 9.450 9.080 9.430 11,225,625 -0.01(-0.11%)
Feb 14, 2023 9.320 9.510 9.060 9.440 9,774,767 -0.02(-0.21%)
Feb 13, 2023 9.660 9.748 9.340 9.460 9,900,631 +0.17(+1.83%)
Feb 10, 2023 9.390 9.550 9.105 9.290 12,434,853 -0.46(-4.72%)
Feb 09, 2023 10.27 10.40 9.560 9.750 17,571,868 -0.09(-0.91%)
Feb 08, 2023 10.09 10.18 9.750 9.840 13,707,449 -0.50(-4.84%)
Feb 07, 2023 10.44 10.48 10.03 10.34 9,617,474 -0.11(-1.05%)
Feb 06, 2023 10.21 10.50 10.11 10.45 9,622,510 -0.05(-0.48%)
Feb 03, 2023 10.77 11.26 10.42 10.50 15,558,710 -0.55(-4.98%)
Feb 02, 2023 11.25 11.55 10.91 11.05 20,326,918 -0.08(-0.72%)
Feb 01, 2023 10.96 11.30 10.60 11.13 20,412,926 +0.49(+4.61%)
Jan 31, 2023 10.20 10.82 10.08 10.64 21,721,168 +0.62(+6.19%)
Jan 30, 2023 10.32 10.42 9.870 10.02 18,981,228 -0.67(-6.27%)
Jan 27, 2023 10.16 11.31 10.06 10.69 28,056,304 +0.45(+4.39%)
Jan 26, 2023 10.45 10.46 9.970 10.24 16,706,189 +0.47(+4.81%)
Jan 25, 2023 9.550 9.850 9.380 9.770 10,320,984 +0.08(+0.83%)
Jan 24, 2023 10.67 10.67 9.680 9.690 14,589,055 -0.41(-4.06%)
Jan 23, 2023 9.620 10.67 9.600 10.10 28,285,506 +0.70(+7.45%)
Jan 20, 2023 9.210 9.880 9.030 9.400 20,213,128 +0.45(+5.03%)
Jan 19, 2023 9.120 9.320 8.855 8.950 15,207,236 -0.16(-1.76%)
Jan 18, 2023 9.450 9.610 9.060 9.110 18,271,760 -0.25(-2.67%)
Jan 17, 2023 9.530 9.590 9.110 9.360 24,910,468 -0.63(-6.31%)
Jan 13, 2023 9.630 10.08 9.630 9.990 14,824,450 -0.12(-1.19%)
Jan 12, 2023 9.860 10.17 9.550 10.11 18,975,008 +0.10(+1.00%)
Jan 11, 2023 9.880 10.03 9.540 10.01 22,300,288 -0.08(-0.79%)
Jan 10, 2023 10.38 10.41 9.850 10.09 22,219,188 +0.18(+1.82%)
Jan 09, 2023 10.29 10.48 9.900 9.910 24,644,812 -0.20(-1.98%)
Jan 06, 2023 10.52 10.58 9.850 10.11 41,106,680 -1.79(-15.04%)
Jan 05, 2023 11.12 12.09 11.06 11.90 21,888,228 +0.34(+2.94%)
Jan 04, 2023 10.57 11.96 10.31 11.56 31,308,788 +1.38(+13.56%)
Jan 03, 2023 10.63 10.97 9.730 10.18 27,046,836 +0.24(+2.41%)
Dec 30, 2022 9.730 10.09 9.660 9.940 11,719,269 +0.06(+0.61%)
Dec 29, 2022 9.750 10.05 9.540 9.880 15,325,121 +0.49(+5.22%)
Dec 28, 2022 9.720 9.970 9.240 9.390 16,730,429 -0.41(-4.18%)
Dec 27, 2022 9.890 9.930 9.460 9.800 18,562,184 -0.26(-2.58%)
Dec 23, 2022 10.71 10.75 10.00 10.06 15,949,505 -0.77(-7.11%)
Dec 22, 2022 11.18 11.25 10.29 10.83 20,263,108 -0.47(-4.16%)
Dec 21, 2022 9.990 11.33 9.910 11.30 26,634,976 +1.11(+10.89%)
Dec 20, 2022 9.250 10.30 9.230 10.19 26,587,886 +0.53(+5.49%)
Dec 19, 2022 10.40 10.40 9.360 9.660 28,584,770 -0.64(-6.21%)
Dec 16, 2022 10.55 11.14 10.30 10.30 25,982,918 +0.17(+1.68%)
Dec 15, 2022 10.69 10.85 10.04 10.13 22,413,700 -0.06(-0.59%)
Dec 14, 2022 10.22 10.43 9.930 10.19 21,611,592 -0.12(-1.16%)
Dec 13, 2022 11.01 11.39 10.12 10.31 25,884,908 -0.16(-1.53%)
Dec 12, 2022 10.29 10.58 10.04 10.47 20,563,516 -0.47(-4.30%)
Dec 09, 2022 11.44 11.49 10.93 10.94 28,229,966 -0.88(-7.45%)
Dec 08, 2022 11.65 12.05 11.08 11.82 36,284,968 +0.82(+7.45%)
Dec 07, 2022 11.02 11.08 10.35 11.00 34,014,816 -0.69(-5.90%)
Dec 06, 2022 11.55 12.36 11.26 11.69 50,036,196 +0.35(+3.09%)
Dec 05, 2022 12.96 13.10 10.89 11.34 67,212,496 -0.11(-0.96%)
Dec 02, 2022 10.08 12.88 10.08 11.45 94,894,984 +1.48(+14.84%)
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.