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 (%)
Aug 31, 2023 18.66 18.81 17.75 17.79 15,844,895 -1.09(-5.77%)
Aug 30, 2023 18.59 18.98 18.23 18.88 13,216,858 -0.26(-1.36%)
Aug 29, 2023 18.30 19.22 17.47 19.14 23,504,560 +0.68(+3.68%)
Aug 28, 2023 18.44 18.70 17.56 18.46 24,983,678 +0.93(+5.31%)
Aug 25, 2023 16.65 17.58 16.40 17.53 19,450,992 +1.33(+8.21%)
Aug 24, 2023 16.56 16.93 16.02 16.20 12,060,895 +0.14(+0.87%)
Aug 23, 2023 15.60 16.26 15.56 16.06 8,784,339 +0.12(+0.75%)
Aug 22, 2023 16.76 16.89 15.46 15.94 16,615,264 -0.49(-2.98%)
Aug 21, 2023 15.87 17.00 15.62 16.43 25,970,976 +1.45(+9.68%)
Aug 18, 2023 14.55 15.09 14.21 14.98 23,537,528 -0.67(-4.28%)
Aug 17, 2023 16.49 16.64 15.58 15.65 19,341,312 +0.07(+0.45%)
Aug 16, 2023 15.42 16.14 15.34 15.58 11,796,274 -0.53(-3.29%)
Aug 15, 2023 16.45 16.59 15.55 16.11 14,535,871 -0.13(-0.80%)
Aug 14, 2023 15.72 16.40 15.65 16.24 13,294,695 -0.04(-0.25%)
Aug 11, 2023 16.17 16.36 15.89 16.28 14,071,159 -0.50(-2.98%)
Aug 10, 2023 17.29 17.64 16.65 16.78 14,380,772 -0.16(-0.94%)
Aug 09, 2023 17.51 17.64 16.51 16.94 17,456,548 -0.79(-4.46%)
Aug 08, 2023 17.92 18.30 17.66 17.73 17,305,440 -0.97(-5.19%)
Aug 07, 2023 19.03 19.09 18.04 18.70 13,996,981 +0.38(+2.07%)
Aug 04, 2023 19.08 19.19 18.02 18.32 23,893,280 -1.22(-6.24%)
Aug 03, 2023 19.28 19.95 19.11 19.54 23,594,412 +0.71(+3.77%)
Aug 02, 2023 18.50 19.28 18.42 18.83 33,361,660 -1.22(-6.08%)
Aug 01, 2023 19.86 20.69 19.74 20.05 28,868,432 -0.87(-4.16%)
Jul 31, 2023 20.65 21.46 19.90 20.92 57,349,944 -2.47(-10.56%)
Jul 28, 2023 21.52 23.62 21.45 23.39 59,549,840 +3.17(+15.68%)
Jul 27, 2023 20.75 21.04 19.52 20.22 51,675,468 +0.76(+3.91%)
Jul 26, 2023 17.64 21.83 17.55 19.46 138,689,904 +4.10(+26.69%)
Jul 25, 2023 16.46 16.88 15.36 15.36 21,735,616 -0.65(-4.06%)
Jul 24, 2023 14.93 16.38 14.78 16.01 25,113,820 +1.45(+9.96%)
Jul 21, 2023 14.95 15.14 14.44 14.56 11,281,069 -0.48(-3.19%)
Jul 20, 2023 14.64 15.08 14.48 15.04 9,563,963 +0.06(+0.40%)
Jul 19, 2023 14.67 15.53 14.67 14.98 17,953,180 +0.65(+4.54%)
Jul 18, 2023 14.55 14.66 13.99 14.33 12,388,770 +0.26(+1.85%)
Jul 17, 2023 13.62 14.16 13.57 14.07 8,533,753 +0.05(+0.36%)
Jul 14, 2023 14.23 14.43 13.83 14.02 13,288,572 -0.02(-0.14%)
Jul 13, 2023 15.02 15.06 13.92 14.04 23,883,132 -1.11(-7.33%)
Jul 12, 2023 15.49 15.55 14.83 15.15 19,260,754 +0.18(+1.20%)
Jul 11, 2023 14.89 15.18 14.53 14.97 20,173,186 +0.82(+5.80%)
Jul 10, 2023 13.84 14.31 13.58 14.15 12,840,546 -0.01(-0.07%)
Jul 07, 2023 14.00 14.50 13.83 14.16 13,390,662 +0.02(+0.14%)
Jul 06, 2023 14.62 14.69 14.12 14.14 16,977,722 -0.66(-4.46%)
Jul 05, 2023 13.89 15.24 13.76 14.80 32,697,672 +0.82(+5.87%)
Jul 03, 2023 14.38 14.86 13.56 13.98 35,028,072 +0.56(+4.17%)
Jun 30, 2023 12.74 13.53 12.49 13.42 42,386,504 +1.59(+13.44%)
Jun 29, 2023 11.75 11.99 11.40 11.83 15,875,145 +0.05(+0.42%)
Jun 28, 2023 11.41 11.93 11.18 11.78 18,977,188 +0.80(+7.29%)
Jun 27, 2023 10.32 11.00 10.29 10.98 11,987,240 +0.82(+8.07%)
Jun 26, 2023 10.27 10.48 10.09 10.16 8,359,836 +0.26(+2.63%)
Jun 23, 2023 9.950 10.08 9.640 9.900 12,332,327 -0.66(-6.25%)
Jun 22, 2023 10.56 10.56 10.27 10.56 6,638,632 -0.07(-0.66%)
Jun 21, 2023 11.06 11.33 10.55 10.63 9,897,893 -0.25(-2.30%)
Jun 20, 2023 10.78 10.91 10.60 10.88 13,542,895 -0.50(-4.39%)
Jun 16, 2023 11.78 11.87 11.15 11.38 17,490,850 -0.21(-1.81%)
Jun 15, 2023 11.05 11.95 11.04 11.59 26,687,748 +0.79(+7.31%)
Jun 14, 2023 10.60 10.93 10.49 10.80 18,875,720 +0.51(+4.96%)
Jun 13, 2023 10.21 10.34 9.930 10.29 17,417,906 +0.43(+4.36%)
Jun 12, 2023 9.650 10.35 9.630 9.860 41,760,464 +0.99(+11.16%)
Jun 09, 2023 8.775 9.355 8.775 8.870 24,937,412 +0.41(+4.85%)
Jun 08, 2023 8.510 8.610 8.340 8.460 7,366,217 +0.08(+0.95%)
Jun 07, 2023 8.540 8.650 8.315 8.380 11,119,037 -0.27(-3.12%)
Jun 06, 2023 8.450 8.685 8.250 8.650 16,800,664 +0.20(+2.37%)
Jun 05, 2023 8.540 8.660 8.400 8.450 8,139,528 +0.01(+0.12%)
Jun 02, 2023 8.430 8.750 8.340 8.440 17,891,164 +0.42(+5.24%)
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.