NYSE - Delayed Quote USD

XPeng Inc. (XPEV)

10.95 -0.19 (-1.71%)

At close: September 4 at 4:00:03 PM EDT

10.99 +0.04 (+0.37%)

After hours: September 4 at 7:55:34 PM EDT

Trade XPeng on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.04	11.14	10.90	10.95	10.95	5,032,700
Sep 3, 2026	10.94	11.21	10.72	11.14	11.14	7,065,900
Sep 2, 2026	11.12	11.13	10.96	11.08	11.08	5,461,600
Sep 1, 2026	11.30	11.52	11.16	11.17	11.17	5,363,000
Aug 31, 2026	11.50	11.55	11.33	11.36	11.36	4,608,500
Aug 28, 2026	11.59	11.73	11.42	11.53	11.53	5,367,300
Aug 27, 2026	11.51	11.55	11.32	11.33	11.33	7,659,300
Aug 26, 2026	11.90	12.08	11.70	11.71	11.71	8,594,400
Aug 25, 2026	11.19	11.66	11.06	11.60	11.60	13,163,200
Aug 24, 2026	11.83	12.00	11.10	11.15	11.15	26,442,200
Aug 21, 2026	12.29	12.33	12.03	12.19	12.19	9,459,700
Aug 20, 2026	12.15	12.20	11.82	12.00	12.00	6,041,300
Aug 19, 2026	11.87	12.06	11.79	11.99	11.99	4,796,100
Aug 18, 2026	11.95	12.05	11.71	11.74	11.74	7,191,000
Aug 17, 2026	11.88	12.30	11.80	12.20	12.20	8,953,600
Aug 14, 2026	11.80	11.81	11.65	11.70	11.70	4,876,200
Aug 13, 2026	11.64	11.80	11.49	11.78	11.78	6,833,700
Aug 12, 2026	11.72	11.91	11.63	11.75	11.75	5,318,600
Aug 11, 2026	11.72	11.88	11.64	11.88	11.88	5,167,800
Aug 10, 2026	12.02	12.08	11.83	12.00	12.00	4,505,500
Aug 7, 2026	12.00	12.18	11.88	12.13	12.13	6,305,300
Aug 6, 2026	11.71	11.76	11.54	11.68	11.68	6,040,100
Aug 5, 2026	12.04	12.05	11.73	11.75	11.75	8,198,900
Aug 4, 2026	12.00	12.11	11.92	12.05	12.05	10,022,400
Aug 3, 2026	12.54	12.60	12.28	12.37	12.37	9,947,100
Jul 31, 2026	12.99	13.05	12.75	13.00	13.00	5,589,600
Jul 30, 2026	12.78	12.99	12.69	12.98	12.98	5,199,200
Jul 29, 2026	13.01	13.34	12.99	13.06	13.06	6,951,600
Jul 28, 2026	12.64	12.93	12.64	12.71	12.71	4,415,700
Jul 27, 2026	12.67	12.88	12.52	12.78	12.78	4,844,900
Jul 24, 2026	12.68	12.69	12.32	12.33	12.33	4,043,100
Jul 23, 2026	12.89	12.99	12.43	12.76	12.76	8,302,200
Jul 22, 2026	13.12	13.20	12.81	12.85	12.85	6,949,600
Jul 21, 2026	13.23	13.33	13.04	13.33	13.33	6,665,100
Jul 20, 2026	13.48	13.62	13.14	13.19	13.19	6,575,700
Jul 17, 2026	13.28	13.56	13.15	13.53	13.53	7,371,400
Jul 16, 2026	14.32	14.46	14.02	14.04	14.04	8,465,800
Jul 15, 2026	13.76	14.26	13.73	13.78	13.78	10,231,700
Jul 14, 2026	13.52	13.58	13.23	13.36	13.36	4,192,200
Jul 13, 2026	13.00	13.14	12.78	12.95	12.95	4,397,000
Jul 10, 2026	13.28	13.31	13.01	13.03	13.03	3,311,900
Jul 9, 2026	13.01	13.10	12.86	12.98	12.98	7,819,600
Jul 8, 2026	13.11	13.31	13.03	13.27	13.27	7,180,600
Jul 7, 2026	13.43	13.71	13.10	13.17	13.17	4,861,000
Jul 6, 2026	13.41	13.70	13.31	13.56	13.56	7,348,800
Jul 2, 2026	13.34	13.40	12.76	13.08	13.08	11,635,700
Jul 1, 2026	13.50	13.98	13.40	13.60	13.60	7,707,100
Jun 30, 2026	12.91	13.38	12.77	13.24	13.24	9,723,900
Jun 29, 2026	12.22	12.82	12.18	12.80	12.80	10,311,700
Jun 26, 2026	11.80	12.24	11.77	12.09	12.09	8,676,900
Jun 25, 2026	12.28	12.31	12.06	12.19	12.19	5,265,100
Jun 24, 2026	12.59	12.73	12.44	12.48	12.48	5,433,500
Jun 23, 2026	12.71	13.05	12.65	12.76	12.76	9,849,400
Jun 22, 2026	13.17	13.58	13.09	13.35	13.35	7,971,300
Jun 18, 2026	13.18	13.23	12.97	13.21	13.21	10,074,300
Jun 17, 2026	13.53	13.78	13.38	13.44	13.44	6,584,200
Jun 16, 2026	14.06	14.06	13.75	13.84	13.84	9,199,500
Jun 15, 2026	14.38	14.72	14.30	14.49	14.49	6,957,600
Jun 12, 2026	14.71	14.85	14.35	14.49	14.49	5,872,600
Jun 11, 2026	14.46	14.56	13.98	14.46	14.46	11,604,300
Jun 10, 2026	15.22	15.36	14.84	14.86	14.86	5,865,700
Jun 9, 2026	15.75	15.77	15.06	15.48	15.48	6,795,700
Jun 8, 2026	15.96	16.31	15.81	15.83	15.83	4,877,700
Jun 5, 2026	16.50	16.60	15.87	15.95	15.95	5,823,500
Jun 4, 2026	17.00	17.17	16.81	16.81	16.81	4,970,000
Jun 3, 2026	17.17	17.64	17.17	17.46	17.46	5,288,800
Jun 2, 2026	18.07	18.19	17.85	17.89	17.89	10,180,700
Jun 1, 2026	17.13	17.63	17.06	17.20	17.20	9,439,700
May 29, 2026	16.40	16.75	16.02	16.45	16.45	7,287,600
May 28, 2026	16.70	17.13	16.33	16.44	16.44	10,785,700
May 27, 2026	16.07	16.55	16.04	16.45	16.45	9,277,800
May 26, 2026	16.51	16.85	16.41	16.55	16.55	11,675,400
May 22, 2026	15.28	15.62	15.06	15.59	15.59	8,785,700
May 21, 2026	15.49	15.71	15.23	15.63	15.63	5,525,700
May 20, 2026	15.08	15.17	14.72	15.14	15.14	4,829,800
May 19, 2026	14.94	14.98	14.75	14.94	14.94	4,608,200
May 18, 2026	15.60	15.60	14.91	15.06	15.06	8,205,400
May 15, 2026	15.61	15.73	15.46	15.62	15.62	6,580,100
May 14, 2026	15.92	16.33	15.66	16.12	16.12	10,558,100
May 13, 2026	15.94	16.88	15.85	16.68	16.68	9,599,500
May 12, 2026	16.05	16.19	15.79	16.16	16.16	6,148,400
May 11, 2026	15.94	16.40	15.92	16.15	16.15	7,301,300
May 8, 2026	15.64	15.80	15.57	15.62	15.62	4,292,400
May 7, 2026	15.87	15.95	15.49	15.55	15.55	5,520,200
May 6, 2026	15.60	15.99	15.44	15.93	15.93	6,253,800
May 5, 2026	16.07	16.15	15.81	15.82	15.82	3,136,700
May 4, 2026	15.93	16.18	15.90	15.98	15.98	3,405,200
May 1, 2026	16.20	16.50	15.82	15.83	15.83	7,634,000
Apr 30, 2026	15.76	16.38	15.60	16.30	16.30	6,352,800
Apr 29, 2026	15.93	16.04	15.82	15.86	15.86	5,258,000
Apr 28, 2026	15.96	16.21	15.71	16.15	16.15	8,781,800
Apr 27, 2026	16.50	17.00	16.41	16.56	16.56	5,007,100
Apr 24, 2026	16.30	16.67	16.17	16.66	16.66	7,623,700
Apr 23, 2026	16.26	16.31	15.69	15.90	15.90	16,932,400
Apr 22, 2026	17.07	17.10	16.93	16.97	16.97	5,107,800
Apr 21, 2026	17.45	17.51	17.09	17.21	17.21	6,855,500
Apr 20, 2026	17.80	17.81	17.50	17.80	17.80	5,535,000
Apr 17, 2026	18.19	18.35	17.97	18.10	18.10	5,609,700
Apr 16, 2026	17.92	18.49	17.61	18.25	18.25	6,910,100
Apr 15, 2026	17.31	17.76	17.22	17.66	17.66	6,689,600
Apr 14, 2026	17.25	17.90	17.24	17.87	17.87	5,758,400
Apr 13, 2026	17.28	17.49	17.20	17.47	17.47	2,311,500
Apr 10, 2026	17.23	17.75	17.20	17.42	17.42	5,511,500
Apr 9, 2026	17.20	17.34	16.87	17.29	17.29	5,157,000
Apr 8, 2026	18.01	18.08	17.74	17.80	17.80	4,277,800
Apr 7, 2026	17.26	17.34	16.88	17.22	17.22	2,717,900
Apr 6, 2026	17.71	17.77	17.30	17.40	17.40	2,220,700
Apr 2, 2026	17.02	17.73	17.02	17.70	17.70	3,412,000
Apr 1, 2026	17.47	17.73	17.39	17.51	17.51	5,682,600
Mar 31, 2026	16.60	17.20	16.25	17.11	17.11	5,673,300
Mar 30, 2026	17.05	17.09	16.57	16.72	16.72	5,012,300
Mar 27, 2026	17.53	17.67	16.82	16.93	16.93	6,760,100
Mar 26, 2026	18.04	18.19	17.32	17.61	17.61	8,856,700
Mar 25, 2026	18.50	18.90	18.41	18.86	18.86	4,832,500
Mar 24, 2026	18.55	19.04	18.48	18.86	18.86	4,881,300
Mar 23, 2026	18.31	19.05	18.16	18.87	18.87	10,391,500
Mar 20, 2026	18.35	18.70	17.39	17.55	17.55	14,301,600
Mar 19, 2026	18.70	19.22	18.52	19.15	19.15	5,739,600
Mar 18, 2026	18.99	19.09	18.70	18.77	18.77	5,468,500
Mar 17, 2026	19.95	20.01	19.14	19.16	19.16	9,650,700
Mar 16, 2026	19.73	20.30	19.64	20.09	20.09	4,421,300
Mar 13, 2026	20.30	20.48	19.97	19.97	19.97	11,084,100
Mar 12, 2026	19.59	20.42	19.59	19.98	19.98	13,535,100
Mar 11, 2026	19.27	19.54	18.95	19.29	19.29	6,759,800
Mar 10, 2026	18.71	19.25	18.52	18.87	18.87	7,210,300
Mar 9, 2026	17.92	18.80	17.91	18.45	18.45	14,800,200
Mar 6, 2026	16.52	17.43	16.50	17.32	17.32	9,554,600
Mar 5, 2026	16.27	16.60	16.01	16.34	16.34	5,877,300
Mar 4, 2026	16.03	16.32	16.02	16.17	16.17	6,145,500
Mar 3, 2026	15.95	15.97	15.38	15.87	15.87	9,544,300
Mar 2, 2026	16.96	17.02	16.67	16.99	16.99	5,474,500
Feb 27, 2026	17.48	17.62	17.34	17.56	17.56	3,129,000
Feb 26, 2026	17.41	17.80	17.22	17.76	17.76	6,469,400
Feb 25, 2026	18.27	18.41	18.01	18.18	18.18	4,648,700
Feb 24, 2026	17.83	18.80	17.83	18.73	18.73	8,462,500
Feb 23, 2026	17.67	17.92	17.43	17.56	17.56	2,329,400
Feb 20, 2026	17.31	17.63	17.22	17.62	17.62	2,417,100
Feb 19, 2026	17.76	17.83	17.55	17.75	17.75	2,162,700
Feb 18, 2026	17.84	17.95	17.75	17.82	17.82	2,167,200
Feb 17, 2026	17.75	18.15	17.71	17.84	17.84	2,397,600
Feb 13, 2026	17.58	18.11	17.58	17.94	17.94	3,218,200
Feb 12, 2026	17.91	18.07	17.36	17.70	17.70	5,157,400
Feb 11, 2026	17.91	18.17	17.85	18.11	18.11	4,089,900
Feb 10, 2026	17.69	18.11	17.46	17.82	17.82	6,002,900
Feb 9, 2026	17.51	17.83	17.37	17.54	17.54	5,341,300
Feb 6, 2026	17.15	17.80	17.14	17.72	17.72	8,274,800
Feb 5, 2026	16.96	17.20	16.67	16.88	16.88	8,527,600
Feb 4, 2026	16.95	17.00	16.44	16.77	16.77	5,182,600
Feb 3, 2026	16.80	17.24	16.53	17.16	17.16	7,958,900
Feb 2, 2026	17.22	17.24	16.16	16.49	16.49	16,635,700
Jan 30, 2026	18.30	18.46	17.85	17.98	17.98	6,835,900
Jan 29, 2026	18.78	19.13	18.31	18.59	18.59	6,943,600
Jan 28, 2026	19.23	19.28	18.58	18.66	18.66	5,684,800
Jan 27, 2026	18.81	18.82	18.56	18.57	18.57	4,045,900
Jan 26, 2026	18.83	18.98	18.69	18.79	18.79	5,861,800
Jan 23, 2026	19.75	19.78	19.01	19.25	19.25	9,465,500
Jan 22, 2026	19.92	20.09	19.68	19.93	19.93	6,599,100
Jan 21, 2026	20.20	20.46	20.01	20.34	20.34	3,718,000
Jan 20, 2026	20.13	20.31	19.87	20.00	20.00	6,036,000
Jan 16, 2026	20.84	20.84	20.21	20.65	20.65	7,087,700
Jan 15, 2026	20.87	21.13	20.40	20.88	20.88	4,696,700
Jan 14, 2026	20.98	21.00	20.39	20.58	20.58	6,627,900
Jan 13, 2026	21.25	21.46	20.92	21.05	21.05	8,583,200
Jan 12, 2026	20.99	21.99	20.58	21.71	21.71	15,795,300
Jan 9, 2026	20.50	20.52	19.80	20.02	20.02	5,427,300
Jan 8, 2026	20.09	20.67	19.99	20.52	20.52	6,826,400
Jan 7, 2026	20.13	20.13	19.86	19.88	19.88	3,916,900
Jan 6, 2026	20.50	20.67	20.02	20.11	20.11	5,138,800
Jan 5, 2026	19.72	20.18	19.43	20.15	20.15	8,411,200
Jan 2, 2026	20.57	20.58	19.72	20.43	20.43	9,859,300
Dec 31, 2025	20.50	20.55	19.86	20.28	20.28	9,955,100
Dec 30, 2025	21.22	21.97	21.04	21.28	21.28	12,965,500
Dec 29, 2025	20.10	20.59	20.05	20.50	20.50	6,491,500
Dec 26, 2025	19.83	21.19	19.80	20.78	20.78	14,171,900
Dec 24, 2025	19.59	19.74	19.50	19.57	19.57	2,013,300
Dec 23, 2025	19.61	19.72	19.24	19.70	19.70	4,693,700
Dec 22, 2025	20.00	20.07	19.81	20.02	20.02	4,496,900
Dec 19, 2025	19.68	20.10	19.61	19.86	19.86	12,119,800
Dec 18, 2025	18.50	18.82	18.39	18.60	18.60	6,560,600
Dec 17, 2025	18.52	18.73	17.92	18.09	18.09	7,870,900
Dec 16, 2025	18.43	18.69	18.33	18.47	18.47	8,164,000
Dec 15, 2025	19.00	19.05	18.27	18.31	18.31	8,497,500
Dec 12, 2025	19.45	19.53	18.94	18.99	18.99	6,459,600
Dec 11, 2025	19.24	19.38	18.96	19.19	19.19	9,968,600
Dec 10, 2025	19.78	19.90	19.57	19.65	19.65	5,679,600
Dec 9, 2025	19.87	19.93	19.56	19.81	19.81	6,831,700
Dec 8, 2025	19.98	20.58	19.84	20.52	20.52	6,236,300
Dec 5, 2025	19.99	20.12	19.82	20.00	20.00	6,238,000
Dec 4, 2025	19.56	19.74	19.31	19.50	19.50	9,868,000
Dec 3, 2025	19.54	19.56	18.55	18.87	18.87	15,945,000
Dec 2, 2025	20.40	20.51	19.49	19.66	19.66	16,741,100
Dec 1, 2025	21.27	21.56	21.00	21.35	21.35	7,795,700
Nov 28, 2025	21.50	21.99	21.48	21.83	21.83	6,054,000
Nov 26, 2025	21.28	21.52	20.79	21.14	21.14	9,481,200
Nov 25, 2025	20.84	21.74	20.58	21.62	21.62	11,176,200
Nov 24, 2025	21.03	21.08	20.73	20.93	20.93	9,182,300
Nov 21, 2025	20.00	20.60	19.84	20.36	20.36	10,522,200
Nov 20, 2025	21.06	21.27	20.08	20.09	20.09	15,212,400
Nov 19, 2025	21.89	22.23	20.98	21.17	21.17	16,515,100
Nov 18, 2025	22.19	22.92	21.93	22.62	22.62	14,754,200
Nov 17, 2025	24.04	24.17	22.17	22.43	22.43	35,079,100
Nov 14, 2025	25.12	26.03	24.87	25.01	25.01	27,569,600
Nov 13, 2025	26.99	27.57	26.23	26.38	26.38	19,998,800
Nov 12, 2025	27.29	28.20	26.77	27.28	27.28	25,870,200
Nov 11, 2025	27.35	28.24	26.13	28.07	28.07	45,793,100
Nov 10, 2025	23.72	26.07	23.55	26.04	26.04	39,247,100
Nov 7, 2025	23.13	23.23	21.59	22.42	22.42	21,180,100
Nov 6, 2025	23.40	24.90	23.05	23.89	23.89	40,897,900
Nov 5, 2025	23.01	23.01	21.35	21.79	21.79	14,298,200
Nov 4, 2025	22.81	23.32	22.39	22.69	22.69	9,244,900
Nov 3, 2025	23.75	23.98	23.49	23.61	23.61	7,921,000
Oct 31, 2025	22.71	23.58	22.59	23.49	23.49	8,949,300
Oct 30, 2025	22.65	23.18	22.55	22.95	22.95	6,114,800
Oct 29, 2025	23.07	23.75	23.05	23.18	23.18	7,325,500
Oct 28, 2025	22.85	23.35	22.43	23.34	23.34	6,247,700
Oct 27, 2025	22.00	23.29	21.95	23.02	23.02	13,045,400
Oct 24, 2025	21.54	22.08	21.51	21.62	21.62	4,645,000
Oct 23, 2025	21.21	21.57	21.06	21.47	21.47	3,105,700
Oct 22, 2025	21.32	21.80	20.95	21.24	21.24	4,529,500
Oct 21, 2025	21.66	21.98	21.43	21.48	21.48	3,409,700
Oct 20, 2025	21.22	21.47	21.00	21.46	21.46	3,460,300
Oct 17, 2025	20.79	21.26	20.74	21.20	21.20	4,852,200
Oct 16, 2025	21.35	21.47	21.02	21.37	21.37	4,552,000
Oct 15, 2025	21.95	22.13	21.44	21.64	21.64	5,472,400
Oct 14, 2025	21.06	21.47	20.81	21.29	21.29	5,120,200
Oct 13, 2025	21.64	21.77	21.25	21.73	21.73	6,122,000
Oct 10, 2025	22.44	22.50	20.84	21.02	21.02	15,180,500
Oct 9, 2025	23.52	23.54	22.55	22.91	22.91	11,885,800
Oct 8, 2025	23.71	24.27	23.60	24.19	24.19	6,493,600
Oct 7, 2025	23.63	24.17	23.34	23.67	23.67	7,285,600
Oct 6, 2025	23.07	23.89	22.94	23.63	23.63	8,329,400
Oct 3, 2025	23.49	23.54	22.44	23.07	23.07	10,981,300
Oct 2, 2025	24.28	24.53	23.66	23.81	23.81	7,507,200
Oct 1, 2025	23.93	23.93	23.03	23.70	23.70	5,831,500
Sep 30, 2025	23.89	24.08	23.39	23.42	23.42	9,080,200
Sep 29, 2025	23.06	23.26	22.80	23.19	23.19	7,721,200
Sep 26, 2025	23.21	23.21	22.40	22.79	22.79	9,558,400
Sep 25, 2025	21.94	23.27	21.72	22.25	22.25	15,857,000
Sep 24, 2025	21.42	21.84	21.22	21.27	21.27	4,890,700
Sep 23, 2025	21.55	21.78	21.19	21.19	21.19	4,648,300
Sep 22, 2025	21.54	21.72	21.30	21.36	21.36	4,457,600
Sep 19, 2025	21.76	21.90	21.42	21.66	21.66	4,651,900
Sep 18, 2025	21.04	21.41	20.96	21.29	21.29	5,429,800
Sep 17, 2025	21.83	21.88	21.37	21.60	21.60	7,594,500
Sep 16, 2025	21.06	21.50	20.92	21.45	21.45	7,157,700
Sep 15, 2025	21.50	21.77	21.21	21.33	21.33	6,643,400
Sep 12, 2025	20.55	21.05	20.49	20.87	20.87	5,811,400
Sep 11, 2025	20.31	20.66	20.27	20.58	20.58	5,002,200
Sep 10, 2025	20.32	20.43	20.01	20.10	20.10	8,502,100
Sep 9, 2025	20.65	20.98	20.51	20.75	20.75	5,941,800
Sep 8, 2025	20.43	20.85	20.35	20.58	20.58	10,542,300
Sep 5, 2025	19.93	20.12	19.76	19.83	19.83	5,608,300

LI

NIO

BYDDY

BYDDF

LCID

RIVN

9866.HK

1211.HK

F

TSLA

Mobilize your Website

View Site in Mobile | Classic

Share by: