Xpeng Inc (XPEV) Historical Stock Data
12.29 ↓0.35 (-2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEV is down -0.31% a day on average. There have been 16 days where Xpeng Inc closed green and 14 days where XPEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 12.12 | 12.29 | ↑$0.17 (1.40%) | 11.91 | 12.39 | 12.49M |
| 2024-11-20 | 12.59 | 12.64 | ↑$0.05 (0.40%) | 12.36 | 12.97 | 17.46M |
| 2024-11-19 | 13.17 | 12.52 | ↓$0.65 (-4.94%) | 11.91 | 13.18 | 23.82M |
| 2024-11-18 | 13.03 | 13.01 | ↓$0.02 (-0.15%) | 12.95 | 13.39 | 12.26M |
| 2024-11-15 | 12.70 | 12.74 | ↑$0.04 (0.31%) | 12.34 | 12.81 | 11.89M |
| 2024-11-14 | 13.00 | 12.63 | ↓$0.37 (-2.85%) | 12.47 | 13.03 | 14.45M |
| 2024-11-13 | 14.16 | 13.35 | ↓$0.81 (-5.72%) | 13.04 | 14.16 | 16.39M |
| 2024-11-12 | 14.45 | 13.67 | ↓$0.78 (-5.40%) | 13.50 | 14.54 | 20.95M |
| 2024-11-11 | 15.18 | 15.30 | ↑$0.12 (0.79%) | 14.96 | 15.68 | 18.39M |
| 2024-11-08 | 14.01 | 14.49 | ↑$0.48 (3.43%) | 13.86 | 14.50 | 18.57M |
| 2024-11-07 | 13.39 | 14.22 | ↑$0.83 (6.20%) | 13.29 | 14.69 | 33.57M |
| 2024-11-06 | 12.04 | 12.30 | ↑$0.26 (2.16%) | 11.74 | 12.31 | 16.68M |
| 2024-11-05 | 12.64 | 12.81 | ↑$0.18 (1.39%) | 12.59 | 12.97 | 11.80M |
| 2024-11-04 | 12.18 | 12.07 | ↓$0.11 (-0.86%) | 12.01 | 12.58 | 10.54M |
| 2024-11-01 | 11.35 | 11.52 | ↑$0.17 (1.50%) | 11.19 | 11.86 | 10.68M |
| 2024-10-31 | 11.50 | 11.23 | ↓$0.27 (-2.35%) | 10.93 | 11.50 | 10.06M |
| 2024-10-30 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.18 | 11.57 | 8.77M |
| 2024-10-29 | 12.04 | 11.60 | ↓$0.44 (-3.65%) | 11.55 | 12.06 | 11.88M |
| 2024-10-28 | 11.58 | 12.13 | ↑$0.55 (4.75%) | 11.51 | 12.60 | 21.01M |
| 2024-10-25 | 10.76 | 11.13 | ↑$0.37 (3.44%) | 10.69 | 11.42 | 17.39M |
| 2024-10-24 | 11.09 | 10.47 | ↓$0.62 (-5.55%) | 10.42 | 11.10 | 13.39M |
| 2024-10-23 | 11.19 | 11.16 | ↓$0.03 (-0.27%) | 11.05 | 11.45 | 9.25M |
| 2024-10-22 | 10.87 | 11.04 | ↑$0.17 (1.56%) | 10.87 | 11.42 | 11.19M |
| 2024-10-21 | 10.50 | 10.82 | ↑$0.32 (3.05%) | 10.50 | 10.86 | 7.77M |
| 2024-10-18 | 10.94 | 10.49 | ↓$0.45 (-4.11%) | 10.44 | 10.98 | 15.32M |
| 2024-10-17 | 10.70 | 10.22 | ↓$0.48 (-4.49%) | 10.07 | 10.75 | 17.77M |
| 2024-10-16 | 11.02 | 11.05 | ↑$0.03 (0.27%) | 10.98 | 11.42 | 9M |
| 2024-10-15 | 11.31 | 11.16 | ↓$0.15 (-1.33%) | 11.07 | 11.51 | 16.61M |
| 2024-10-14 | 12.16 | 11.64 | ↓$0.52 (-4.28%) | 11.44 | 12.22 | 23.37M |
| 2024-10-11 | 12.27 | 12.90 | ↑$0.63 (5.13%) | 12.16 | 13.04 | 11.65M |
Create an account or log in to view more rows.
$XPEV I warned everyone this company sucks
$XPEV keep it going
$XPEV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XPEV a comeback is always more fun than an all out win!!!!
$XPEV Keep up the pressure.
$XPEV Nope
$XPEV low volume today isn’t necessarily a bad thing
$XPEV bull flag
breakout!
$XPEV just hold no panic
$XPEV might see a whole 1% green