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 (%)
Mar 31, 2023 11.24 11.52 11.08 11.11 10,706,960 -0.28(-2.46%)
Mar 30, 2023 11.42 11.68 11.26 11.39 14,927,138 +0.20(+1.79%)
Mar 29, 2023 10.57 11.50 10.54 11.19 27,382,116 +0.94(+9.17%)
Mar 28, 2023 10.22 10.32 10.04 10.25 14,586,813 +0.54(+5.56%)
Mar 27, 2023 9.660 9.870 9.500 9.710 7,209,005 +0.09(+0.94%)
Mar 24, 2023 9.670 9.790 9.470 9.620 8,079,618 -0.29(-2.93%)
Mar 23, 2023 10.06 10.40 9.720 9.910 15,962,878 +0.21(+2.16%)
Mar 22, 2023 10.06 10.10 9.630 9.700 11,256,408 -0.21(-2.12%)
Mar 21, 2023 9.480 10.21 9.480 9.910 22,977,068 +0.76(+8.31%)
Mar 20, 2023 8.360 9.370 8.340 9.150 23,752,780 +0.31(+3.51%)
Mar 17, 2023 8.500 9.490 8.490 8.840 29,083,624 +0.51(+6.12%)
Mar 16, 2023 8.000 8.435 7.961 8.330 13,226,408 +0.23(+2.84%)
Mar 15, 2023 7.690 8.250 7.662 8.100 13,585,831 +0.18(+2.27%)
Mar 14, 2023 8.020 8.170 7.860 7.920 13,103,803 -0.35(-4.23%)
Mar 13, 2023 8.060 8.330 7.850 8.270 12,557,290 +0.09(+1.10%)
Mar 10, 2023 8.220 8.380 8.030 8.180 10,534,027 -0.11(-1.33%)
Mar 09, 2023 8.330 8.450 8.110 8.290 15,785,108 -0.15(-1.78%)
Mar 08, 2023 8.490 8.580 8.270 8.440 9,778,651 -0.19(-2.20%)
Mar 07, 2023 9.040 9.050 8.540 8.630 18,853,924 -0.74(-7.90%)
Mar 06, 2023 9.610 9.630 9.280 9.370 10,125,828 -0.25(-2.60%)
Mar 03, 2023 9.370 9.710 9.255 9.620 9,091,025 +0.29(+3.11%)
Mar 02, 2023 8.950 9.385 8.775 9.330 12,873,627 +0.47(+5.30%)
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.