Xpeng Inc (XPEV) Historical Stock Data
19.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEV is up 0.02% a day on average. There have been 15 days where Xpeng Inc closed green and 15 days where XPEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 19.47 | 19.63 | ↑$0.16 (0.85%) | 19.39 | 19.78 | 4.08M |
| 2025-05-08 | 19.71 | 19.60 | ↓$0.11 (-0.56%) | 19.32 | 19.71 | 4.64M |
| 2025-05-07 | 19.30 | 19.18 | ↓$0.12 (-0.62%) | 19.08 | 19.52 | 5.21M |
| 2025-05-06 | 19.62 | 19.74 | ↑$0.12 (0.61%) | 19.48 | 19.86 | 5.90M |
| 2025-05-05 | 19.60 | 19.94 | ↑$0.34 (1.73%) | 19.41 | 20.04 | 4.11M |
| 2025-05-02 | 19.86 | 19.76 | ↓$0.10 (-0.50%) | 19.55 | 19.93 | 6.59M |
| 2025-05-01 | 18.93 | 18.67 | ↓$0.26 (-1.37%) | 18.63 | 18.99 | 5.54M |
| 2025-04-30 | 18.42 | 18.60 | ↑$0.18 (0.98%) | 18.25 | 18.73 | 4.58M |
| 2025-04-29 | 18.92 | 18.67 | ↓$0.25 (-1.32%) | 18.45 | 19.29 | 11.86M |
| 2025-04-28 | 19.81 | 19.93 | ↑$0.12 (0.61%) | 19.62 | 20.30 | 5.67M |
| 2025-04-25 | 20.28 | 20.08 | ↓$0.20 (-0.99%) | 19.66 | 20.32 | 6.55M |
| 2025-04-24 | 20.30 | 20.80 | ↑$0.50 (2.46%) | 20.29 | 21.04 | 5.60M |
| 2025-04-23 | 20.53 | 20.47 | ↓$0.06 (-0.29%) | 20.40 | 21.05 | 10.17M |
| 2025-04-22 | 18.84 | 19.07 | ↑$0.23 (1.22%) | 18.60 | 19.32 | 6.11M |
| 2025-04-21 | 18.19 | 18.20 | ↑$0.01 (0.05%) | 17.65 | 18.24 | 5.43M |
| 2025-04-17 | 18.88 | 18.22 | ↓$0.66 (-3.50%) | 18.20 | 19.12 | 5.25M |
| 2025-04-16 | 19.04 | 18.71 | ↓$0.33 (-1.73%) | 18.53 | 19.20 | 9.15M |
| 2025-04-15 | 20.29 | 19.81 | ↓$0.48 (-2.37%) | 19.62 | 20.29 | 8.69M |
| 2025-04-14 | 20.70 | 21.08 | ↑$0.38 (1.84%) | 20.56 | 21.25 | 12.67M |
| 2025-04-11 | 18.97 | 20.00 | ↑$1.03 (5.43%) | 18.84 | 20.21 | 19.97M |
| 2025-04-10 | 18.05 | 17.97 | ↓$0.08 (-0.44%) | 17.43 | 18.79 | 18.28M |
| 2025-04-09 | 16.90 | 17.44 | ↑$0.54 (3.20%) | 16.42 | 17.77 | 17.52M |
| 2025-04-08 | 17.97 | 16.42 | ↓$1.55 (-8.63%) | 16.13 | 18.02 | 18.33M |
| 2025-04-07 | 17.11 | 17.74 | ↑$0.63 (3.68%) | 16.37 | 18.85 | 19.44M |
| 2025-04-04 | 19.30 | 19.43 | ↑$0.13 (0.67%) | 18.88 | 19.80 | 15.31M |
| 2025-04-03 | 20.84 | 21.12 | ↑$0.28 (1.34%) | 20.82 | 21.33 | 6.94M |
| 2025-04-02 | 21.37 | 21.12 | ↓$0.25 (-1.17%) | 20.76 | 21.58 | 9.01M |
| 2025-04-01 | 21.48 | 20.96 | ↓$0.52 (-2.42%) | 20.73 | 21.68 | 9.79M |
| 2025-03-31 | 20.22 | 20.72 | ↑$0.50 (2.47%) | 19.92 | 20.89 | 10.22M |
| 2025-03-28 | 19.81 | 19.70 | ↓$0.11 (-0.56%) | 19.43 | 19.87 | 8.46M |
Create an account or log in to view more rows.
$XPEV Another boring day I believe
$XPEV BUY BUY BUY BUY
$XPEV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XPEV This stock is the golden ticket.
$XPEV Algorithms are playing games
$XPEV The best investment you can make is an investment in yourself or another person
$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!!!!