Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

12.72 +1.05 (+9.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 12.25 12.76 12.03 12.72 24,996,600 +1.05(+9.00%)
Sep 26, 2024 11.50 11.94 11.42 11.67 26,082,040 +1.24(+11.89%)
Sep 25, 2024 10.15 10.60 10.03 10.43 13,986,132 -0.27(-2.52%)
Sep 24, 2024 10.34 10.70 9.950 10.70 20,801,224 +1.14(+11.92%)
Sep 23, 2024 9.430 9.830 9.260 9.560 9,548,324 -0.04(-0.42%)
Sep 20, 2024 9.640 9.840 9.400 9.600 12,038,663 +0.21(+2.24%)
Sep 19, 2024 9.180 9.450 9.010 9.390 15,088,391 +0.75(+8.68%)
Sep 18, 2024 9.050 9.070 8.620 8.640 9,430,003 -0.41(-4.53%)
Sep 17, 2024 9.160 9.470 9.000 9.050 10,413,442 +0.13(+1.46%)
Sep 16, 2024 8.990 9.050 8.850 8.920 6,923,492 -0.05(-0.56%)
Sep 13, 2024 8.730 8.970 8.590 8.970 9,128,901 +0.35(+4.06%)
Sep 12, 2024 8.870 8.890 8.380 8.620 12,506,183 -0.52(-5.69%)
Sep 11, 2024 8.830 9.200 8.830 9.140 11,760,299 +0.39(+4.46%)
Sep 10, 2024 8.400 8.760 8.400 8.750 9,555,701 +0.23(+2.70%)
Sep 09, 2024 8.240 8.605 8.100 8.520 9,980,727 -0.02(-0.23%)
Sep 06, 2024 8.890 8.910 8.520 8.540 8,412,273 -0.29(-3.28%)
Sep 05, 2024 8.650 8.960 8.630 8.830 14,263,785 +0.40(+4.74%)
Sep 04, 2024 8.440 8.670 8.420 8.430 11,585,258 +0.06(+0.72%)
Sep 03, 2024 8.070 8.690 8.060 8.370 16,345,810 +0.32(+3.98%)
Aug 30, 2024 8.180 8.210 7.865 8.050 12,012,359 +0.18(+2.29%)
Aug 29, 2024 7.530 7.970 7.470 7.870 17,349,262 +0.59(+8.10%)
Aug 28, 2024 7.810 7.870 7.160 7.280 21,434,028 -0.72(-9.00%)
Aug 27, 2024 7.720 8.020 7.550 8.000 18,403,336 +0.49(+6.52%)
Aug 26, 2024 7.390 7.640 7.330 7.510 21,055,940 +0.50(+7.13%)
Aug 23, 2024 7.010 7.170 6.935 7.010 9,857,474 +0.10(+1.45%)
Aug 22, 2024 7.000 7.030 6.910 6.910 5,938,483 -0.15(-2.12%)
Aug 21, 2024 6.850 7.095 6.750 7.060 9,222,878 +0.29(+4.28%)
Aug 20, 2024 7.250 7.250 6.650 6.770 21,317,208 -0.43(-5.97%)
Aug 19, 2024 7.170 7.240 7.060 7.200 11,433,860 +0.26(+3.75%)
Aug 16, 2024 6.830 7.010 6.815 6.940 6,044,278 +0.10(+1.46%)
Aug 15, 2024 6.810 6.920 6.800 6.840 5,918,629 +0.16(+2.40%)
Aug 14, 2024 6.940 6.948 6.670 6.680 9,676,892 -0.29(-4.16%)
Aug 13, 2024 6.670 6.990 6.670 6.970 8,502,448 +0.34(+5.13%)
Aug 12, 2024 6.830 6.830 6.600 6.630 9,226,314 -0.23(-3.35%)
Aug 09, 2024 7.030 7.060 6.810 6.860 6,349,681 -0.21(-2.97%)
Aug 08, 2024 6.830 7.180 6.810 7.070 6,374,441 +0.24(+3.51%)
Aug 07, 2024 7.140 7.285 6.825 6.830 9,657,807 -0.39(-5.40%)
Aug 06, 2024 7.350 7.430 7.150 7.220 9,147,529 -0.10(-1.37%)
Aug 05, 2024 7.020 7.470 7.010 7.320 8,886,060 -0.24(-3.17%)
Aug 02, 2024 7.410 7.610 7.370 7.560 7,987,739 -0.07(-0.92%)
Aug 01, 2024 8.050 8.060 7.570 7.630 9,296,512 -0.43(-5.33%)
Jul 31, 2024 8.230 8.350 8.040 8.060 7,836,941 +0.12(+1.51%)
Jul 30, 2024 8.100 8.120 7.900 7.940 6,011,958 -0.30(-3.64%)
Jul 29, 2024 8.400 8.440 8.120 8.240 8,489,876 -0.27(-3.17%)
Jul 26, 2024 8.290 8.780 8.150 8.510 11,778,618 +0.31(+3.78%)
Jul 25, 2024 8.190 8.330 8.090 8.200 5,655,064 +0.15(+1.86%)
Jul 24, 2024 8.210 8.305 8.000 8.050 8,295,551 -0.35(-4.17%)
Jul 23, 2024 8.700 8.790 8.375 8.400 11,084,772 -0.60(-6.67%)
Jul 22, 2024 8.790 9.040 8.750 9.000 12,636,155 +0.55(+6.51%)
Jul 19, 2024 8.280 8.540 8.200 8.450 7,861,734 +0.10(+1.20%)
Jul 18, 2024 8.570 8.650 8.280 8.350 7,707,103 -0.25(-2.91%)
Jul 17, 2024 8.850 8.875 8.480 8.600 9,161,915 -0.35(-3.91%)
Jul 16, 2024 8.510 8.990 8.510 8.950 13,570,747 +0.55(+6.55%)
Jul 15, 2024 8.370 8.550 8.180 8.400 11,180,079 -0.44(-4.98%)
Jul 12, 2024 8.880 9.240 8.750 8.840 18,496,128 +0.15(+1.73%)
Jul 11, 2024 8.500 8.990 8.440 8.690 25,435,508 +0.62(+7.68%)
Jul 10, 2024 7.600 8.110 7.580 8.070 18,926,492 +0.56(+7.46%)
Jul 09, 2024 7.450 7.560 7.380 7.510 7,448,766 +0.06(+0.81%)
Jul 08, 2024 7.640 7.680 7.430 7.450 11,954,128 -0.47(-5.93%)
Jul 05, 2024 7.770 7.980 7.430 7.920 23,352,904 -0.40(-4.81%)
Jul 03, 2024 7.770 8.590 7.770 8.320 19,785,480 +0.69(+9.04%)
Jul 02, 2024 7.840 7.990 7.570 7.630 9,813,385 -0.08(-1.04%)
Jul 01, 2024 7.460 7.750 7.440 7.710 10,624,957 +0.38(+5.18%)
Jun 28, 2024 7.610 7.620 7.175 7.330 12,727,726 -0.36(-4.68%)
Jun 27, 2024 7.860 7.870 7.640 7.690 10,825,434 -0.55(-6.67%)
Jun 26, 2024 7.960 8.320 7.920 8.240 9,223,282 +0.30(+3.78%)
Jun 25, 2024 7.860 7.960 7.790 7.940 5,365,626 +0.02(+0.25%)
Jun 24, 2024 7.810 8.050 7.780 7.920 6,357,846 +0.19(+2.46%)
Jun 21, 2024 7.540 7.830 7.500 7.730 8,175,876 +0.25(+3.34%)
Jun 20, 2024 7.390 7.510 7.300 7.480 6,663,785 +0.00(+0.00%)
Jun 18, 2024 7.230 7.535 7.130 7.480 9,129,239 +0.16(+2.19%)
Jun 17, 2024 7.260 7.330 7.170 7.320 6,805,591 +0.13(+1.81%)
Jun 14, 2024 7.310 7.320 7.160 7.190 6,418,595 -0.18(-2.44%)
Jun 13, 2024 7.470 7.635 7.370 7.370 7,911,783 -0.11(-1.47%)
Jun 12, 2024 7.640 7.690 7.340 7.480 13,812,013 -0.02(-0.27%)
Jun 11, 2024 7.930 7.950 7.480 7.500 15,502,566 -0.43(-5.42%)
Jun 10, 2024 8.150 8.189 7.890 7.930 10,753,440 -0.22(-2.70%)
Jun 07, 2024 8.230 8.440 8.120 8.150 7,341,052 -0.21(-2.51%)
Jun 06, 2024 8.250 8.470 8.230 8.360 9,158,393 +0.01(+0.12%)
Jun 05, 2024 8.300 8.500 8.180 8.350 9,972,349 +0.25(+3.09%)
Jun 04, 2024 8.150 8.180 8.010 8.100 6,885,566 -0.02(-0.25%)
Jun 03, 2024 8.540 8.580 8.030 8.120 9,717,619 -0.19(-2.29%)
May 31, 2024 8.390 8.500 8.170 8.310 14,027,381 -0.35(-4.04%)
May 30, 2024 8.150 8.730 8.150 8.660 15,379,471 +0.45(+5.48%)
May 29, 2024 8.190 8.340 8.149 8.210 7,375,377 -0.23(-2.73%)
May 28, 2024 8.190 8.500 8.135 8.440 10,648,728 +0.24(+2.93%)
May 24, 2024 8.130 8.420 8.105 8.200 8,066,705 +0.10(+1.23%)
May 23, 2024 8.400 8.440 7.900 8.100 21,276,774 -0.65(-7.43%)
May 22, 2024 8.900 9.020 8.610 8.750 16,752,803 -0.02(-0.23%)
May 21, 2024 8.720 10.47 8.560 8.770 61,566,648 +0.49(+5.92%)
May 20, 2024 8.510 8.540 8.140 8.280 17,785,910 -0.02(-0.24%)
May 17, 2024 8.160 8.465 8.030 8.300 9,242,016 +0.03(+0.36%)
May 16, 2024 8.040 8.450 7.900 8.270 9,466,865 +0.28(+3.50%)
May 15, 2024 8.510 8.530 7.870 7.990 11,618,870 -0.29(-3.50%)
May 14, 2024 8.060 8.290 8.030 8.280 10,646,309 +0.19(+2.35%)
May 13, 2024 7.920 8.430 7.920 8.090 18,556,572 +0.36(+4.66%)
May 10, 2024 8.110 8.290 7.680 7.730 18,385,414 -0.43(-5.27%)
May 09, 2024 8.160 8.340 8.040 8.160 10,063,312 +0.27(+3.42%)
May 08, 2024 8.010 8.030 7.670 7.890 21,744,784 -0.54(-6.41%)
May 07, 2024 8.760 8.785 8.400 8.430 13,486,226 -0.60(-6.64%)
May 06, 2024 8.960 9.147 8.880 9.030 11,819,649 -0.03(-0.33%)
May 03, 2024 9.120 9.297 8.930 9.060 16,610,985 -0.34(-3.62%)
May 02, 2024 8.740 9.530 8.580 9.400 28,724,288 +1.28(+15.76%)
May 01, 2024 8.120 8.300 7.985 8.120 14,005,892 -0.01(-0.12%)
Apr 30, 2024 7.980 8.150 7.920 8.130 9,033,695 +0.03(+0.37%)
Apr 29, 2024 7.920 8.105 7.835 8.100 14,255,630 +0.26(+3.32%)
Apr 26, 2024 7.690 7.980 7.650 7.840 19,376,548 +0.76(+10.73%)
Apr 25, 2024 6.990 7.110 6.945 7.080 6,040,868 +0.00(+0.00%)
Apr 24, 2024 7.300 7.390 7.040 7.080 10,543,725 -0.10(-1.39%)
Apr 23, 2024 6.980 7.200 6.920 7.180 11,787,102 +0.20(+2.87%)
Apr 22, 2024 6.710 7.060 6.551 6.980 15,110,749 +0.05(+0.72%)
Apr 19, 2024 6.990 7.110 6.860 6.930 11,312,135 -0.24(-3.35%)
Apr 18, 2024 7.370 7.390 7.000 7.170 15,560,479 -0.25(-3.37%)
Apr 17, 2024 7.420 7.590 7.210 7.420 16,408,432 +0.27(+3.78%)
Apr 16, 2024 7.000 7.270 6.990 7.150 12,532,364 -0.05(-0.69%)
Apr 15, 2024 7.510 7.510 7.070 7.200 12,881,985 -0.26(-3.49%)
Apr 12, 2024 7.830 7.850 7.400 7.460 16,771,371 -0.81(-9.79%)
Apr 11, 2024 8.140 8.295 8.070 8.270 7,791,735 +0.12(+1.47%)
Apr 10, 2024 8.010 8.190 7.930 8.150 12,688,737 +0.08(+0.99%)
Apr 09, 2024 7.570 8.110 7.540 8.070 22,413,736 +0.69(+9.35%)
Apr 08, 2024 7.250 7.430 7.180 7.380 11,390,273 -0.01(-0.14%)
Apr 05, 2024 7.360 7.700 7.320 7.390 15,578,892 -0.03(-0.40%)
Apr 04, 2024 7.510 7.690 7.420 7.420 15,428,029 -0.01(-0.13%)
Apr 03, 2024 7.360 7.450 7.270 7.430 12,562,148 -0.16(-2.11%)
Apr 02, 2024 7.500 7.600 7.305 7.590 15,707,688 -0.17(-2.19%)
Apr 01, 2024 7.800 7.990 7.650 7.760 15,917,365 +0.08(+1.04%)
Mar 28, 2024 8.080 7.700 7.610 7.680 28,533,664 -0.13(-1.66%)
Mar 27, 2024 8.160 8.170 7.750 7.810 37,163,236 -0.73(-8.55%)
Mar 26, 2024 8.700 8.750 8.500 8.540 10,120,867 -0.03(-0.35%)
Mar 25, 2024 8.590 8.800 8.510 8.570 10,628,986 +0.05(+0.59%)
Mar 22, 2024 8.840 8.845 8.445 8.520 19,683,124 -0.72(-7.79%)
Mar 21, 2024 9.470 9.700 9.240 9.240 15,768,093 -0.27(-2.84%)
Mar 20, 2024 9.510 9.610 9.130 9.510 37,415,720 -0.38(-3.84%)
Mar 19, 2024 10.18 10.52 9.270 9.890 23,068,888 +0.07(+0.71%)
Mar 18, 2024 10.33 10.45 9.780 9.820 15,684,157 +0.18(+1.87%)
Mar 15, 2024 9.660 9.830 9.570 9.640 8,945,254 +0.25(+2.66%)
Mar 14, 2024 9.780 9.873 9.290 9.390 10,734,708 -0.61(-6.10%)
Mar 13, 2024 10.18 10.41 9.980 10.00 9,554,469 -0.32(-3.10%)
Mar 12, 2024 10.41 10.64 10.10 10.32 10,997,139 +0.27(+2.69%)
Mar 11, 2024 9.880 10.25 9.870 10.05 12,623,062 +0.53(+5.57%)
Mar 08, 2024 9.460 9.690 9.440 9.520 9,934,060 +0.07(+0.74%)
Mar 07, 2024 9.280 9.460 9.040 9.450 10,984,960 -0.15(-1.56%)
Mar 06, 2024 9.725 9.850 9.360 9.600 11,369,939 +0.45(+4.92%)
Mar 05, 2024 9.010 9.410 8.910 9.150 9,389,824 +0.00(+0.00%)
Mar 04, 2024 9.420 9.450 9.035 9.150 12,229,613 -0.80(-8.04%)
Mar 01, 2024 9.430 10.14 9.390 9.950 22,303,314 +0.52(+5.51%)
Feb 29, 2024 9.250 9.690 9.190 9.430 17,888,994 +0.70(+8.02%)
Feb 28, 2024 8.950 8.980 8.650 8.730 12,438,854 -0.65(-6.93%)
Feb 27, 2024 9.460 9.590 9.260 9.380 10,012,706 +0.16(+1.74%)
Feb 26, 2024 8.930 9.430 8.920 9.220 15,894,910 +0.59(+6.84%)
Feb 23, 2024 8.920 9.030 8.570 8.630 11,718,723 -0.51(-5.58%)
Feb 22, 2024 9.200 9.240 8.940 9.140 7,347,359 +0.06(+0.66%)
Feb 21, 2024 9.180 9.400 9.060 9.080 9,294,259 +0.08(+0.89%)
Feb 20, 2024 9.010 9.255 8.850 9.000 10,391,340 -0.52(-5.46%)
Feb 16, 2024 9.560 9.750 9.415 9.520 10,532,614 +0.36(+3.93%)
Feb 15, 2024 9.070 9.320 9.050 9.160 7,068,911 +0.17(+1.89%)
Feb 14, 2024 9.000 9.145 8.815 8.990 9,497,672 +0.45(+5.27%)
Feb 13, 2024 8.560 8.660 8.420 8.540 6,970,030 -0.28(-3.17%)
Feb 12, 2024 8.500 9.140 8.500 8.820 10,839,994 +0.33(+3.89%)
Feb 09, 2024 8.430 8.520 8.285 8.490 5,983,189 +0.07(+0.83%)
Feb 08, 2024 8.400 8.500 8.230 8.420 7,893,390 -0.01(-0.12%)
Feb 07, 2024 8.390 8.570 8.260 8.430 11,506,217 -0.36(-4.10%)
Feb 06, 2024 8.560 8.825 8.340 8.790 17,489,694 +0.92(+11.69%)
Feb 05, 2024 8.010 8.010 7.800 7.870 11,828,230 -0.32(-3.91%)
Feb 02, 2024 8.240 8.250 8.020 8.190 12,327,976 -0.28(-3.31%)
Feb 01, 2024 8.500 8.730 8.325 8.470 12,404,953 +0.14(+1.68%)
Jan 31, 2024 8.390 8.640 8.225 8.330 12,334,922 -0.32(-3.70%)
Jan 30, 2024 8.770 8.780 8.565 8.650 9,785,806 -0.27(-3.03%)
Jan 29, 2024 8.880 8.950 8.480 8.920 14,312,053 -0.05(-0.56%)
Jan 26, 2024 8.980 9.140 8.890 8.970 8,807,823 -0.08(-0.88%)
Jan 25, 2024 9.180 9.240 8.925 9.050 16,230,354 -0.15(-1.63%)
Jan 24, 2024 9.930 10.08 9.160 9.200 23,954,764 -0.52(-5.35%)
Jan 23, 2024 9.785 10.47 9.505 9.720 25,056,484 +0.38(+4.07%)
Jan 22, 2024 8.950 9.530 8.850 9.340 17,913,844 -0.30(-3.11%)
Jan 19, 2024 9.520 9.700 9.240 9.640 16,908,454 -0.23(-2.33%)
Jan 18, 2024 10.13 10.30 9.700 9.870 18,413,536 -0.23(-2.28%)
Jan 17, 2024 9.790 10.35 9.725 10.10 17,428,500 -0.52(-4.90%)
Jan 16, 2024 10.99 11.01 10.53 10.62 19,337,000 -1.15(-9.77%)
Jan 12, 2024 11.88 12.18 11.72 11.77 9,825,601 -0.48(-3.92%)
Jan 11, 2024 12.77 12.80 12.11 12.25 8,537,513 -0.15(-1.21%)
Jan 10, 2024 12.45 12.55 12.25 12.40 10,551,642 -0.20(-1.59%)
Jan 09, 2024 12.52 12.73 12.47 12.60 8,078,317 -0.10(-0.79%)
Jan 08, 2024 12.42 12.81 12.29 12.70 11,055,182 -0.39(-2.98%)
Jan 05, 2024 13.65 13.68 13.03 13.09 12,093,359 -0.70(-5.08%)
Jan 04, 2024 14.01 14.06 13.77 13.79 7,351,092 -0.44(-3.09%)
Jan 03, 2024 13.82 14.31 13.76 14.23 9,103,583 +0.19(+1.35%)
Jan 02, 2024 14.30 14.43 13.84 14.04 10,394,696 -0.55(-3.77%)
Dec 29, 2023 14.53 14.96 14.46 14.59 14,597,848 +0.32(+2.24%)
Dec 28, 2023 14.00 14.81 14.00 14.27 20,379,860 +0.62(+4.54%)
Dec 27, 2023 13.92 14.03 13.56 13.65 9,998,359 -0.38(-2.71%)
Dec 26, 2023 14.08 14.40 14.00 14.03 9,192,095 +0.22(+1.59%)
Dec 22, 2023 13.69 14.07 13.64 13.81 8,005,094 -0.36(-2.54%)
Dec 21, 2023 14.05 14.30 13.93 14.17 6,820,379 +0.19(+1.36%)
Dec 20, 2023 14.37 14.55 13.97 13.98 12,741,969 -0.81(-5.48%)
Dec 19, 2023 14.67 14.90 14.60 14.79 10,643,071 +0.47(+3.28%)
Dec 18, 2023 14.42 14.56 14.16 14.32 13,461,884 -0.15(-1.04%)
Dec 15, 2023 14.78 14.93 14.30 14.47 25,629,972 -1.18(-7.54%)
Dec 14, 2023 15.13 16.29 15.07 15.65 11,493,240 +0.27(+1.76%)
Dec 13, 2023 14.98 15.39 14.62 15.38 9,665,924 -0.15(-0.97%)
Dec 12, 2023 15.73 15.84 15.25 15.53 6,999,602 -0.36(-2.27%)
Dec 11, 2023 15.52 15.98 15.40 15.89 8,798,316 +0.74(+4.88%)
Dec 08, 2023 15.48 15.58 14.93 15.15 14,219,373 -0.85(-5.31%)
Dec 07, 2023 16.38 16.52 15.96 16.00 7,117,130 -0.70(-4.19%)
Dec 06, 2023 16.57 16.98 16.45 16.70 9,320,462 +0.51(+3.15%)
Dec 05, 2023 16.12 16.48 15.94 16.19 8,479,022 +0.17(+1.06%)
Dec 04, 2023 15.67 16.20 15.48 16.02 10,672,326 +0.28(+1.78%)
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.