Xpeng Inc (XPEV) Historical Stock Data
12.64 ↓0.07 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPEV is down -0.16% a day on average. There have been 17 days where Xpeng Inc closed green and 13 days where XPEV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 12.47 | 12.64 | ↑$0.17 (1.36%) | 12.23 | 12.94 | 6.27M |
2024-12-19 | 12.52 | 12.71 | ↑$0.19 (1.52%) | 12.46 | 12.90 | 6.49M |
2024-12-18 | 12.71 | 12.48 | ↓$0.23 (-1.81%) | 12.39 | 12.92 | 6.42M |
2024-12-17 | 12.39 | 12.84 | ↑$0.45 (3.63%) | 12.31 | 13.02 | 8.57M |
2024-12-16 | 12.16 | 12.39 | ↑$0.23 (1.89%) | 11.98 | 12.39 | 7.02M |
2024-12-13 | 12.35 | 12.30 | ↓$0.04 (-0.36%) | 12.27 | 12.51 | 7.98M |
2024-12-12 | 12.60 | 12.81 | ↑$0.21 (1.67%) | 12.58 | 12.93 | 4.76M |
2024-12-11 | 12.97 | 12.79 | ↓$0.18 (-1.39%) | 12.64 | 13.05 | 9.68M |
2024-12-10 | 13.42 | 13.15 | ↓$0.26 (-1.98%) | 13.04 | 13.56 | 11.22M |
2024-12-09 | 13.68 | 14.13 | ↑$0.45 (3.29%) | 13.53 | 14.66 | 21.60M |
2024-12-06 | 12.78 | 12.50 | ↓$0.28 (-2.19%) | 12.26 | 12.78 | 6.97M |
2024-12-05 | 12.77 | 12.54 | ↓$0.23 (-1.80%) | 12.50 | 13.25 | 19.93M |
2024-12-04 | 12.75 | 12.78 | ↑$0.03 (0.24%) | 12.46 | 12.90 | 6.03M |
2024-12-03 | 12.57 | 12.69 | ↑$0.12 (0.95%) | 12.53 | 13.13 | 8.34M |
2024-12-02 | 12.61 | 12.69 | ↑$0.08 (0.63%) | 12.57 | 13.16 | 12.60M |
2024-11-29 | 11.97 | 12.05 | ↑$0.08 (0.67%) | 11.87 | 12.32 | 5.13M |
2024-11-27 | 11.90 | 11.91 | ↑$0.01 (0.08%) | 11.73 | 12.15 | 14.08M |
2024-11-26 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.23 | 11.50 | 5.92M |
2024-11-25 | 11.63 | 11.62 | ↓$0.01 (-0.09%) | 11.48 | 11.77 | 11.73M |
2024-11-22 | 11.72 | 11.91 | ↑$0.19 (1.62%) | 11.55 | 12.12 | 14.17M |
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 |
Create an account or log in to view more rows.
$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!!!!
$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