NYSE:XPEV
Xpeng Stock Price (Quote)
$9.07
-0.335 (-3.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.55 | $9.53 | Friday, 3rd May 2024 XPEV stock ended at $9.07. This is 3.56% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.11% from a day low at $8.93 to a day high of $9.30. |
| 90 days | $6.55 | $10.64 | |
| 52 weeks | $6.55 | $23.62 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $9.65 | $10.35 | $9.63 | $9.86 | 41 713 272 |
| Jun 09, 2023 | $8.78 | $9.36 | $8.78 | $8.87 | 24 869 583 |
| Jun 08, 2023 | $8.51 | $8.61 | $8.34 | $8.46 | 7 204 147 |
| Jun 07, 2023 | $8.54 | $8.65 | $8.32 | $8.38 | 10 877 562 |
| Jun 06, 2023 | $8.45 | $8.69 | $8.25 | $8.65 | 16 477 381 |
| Jun 05, 2023 | $8.54 | $8.66 | $8.43 | $8.45 | 8 112 141 |
| Jun 02, 2023 | $8.43 | $8.75 | $8.34 | $8.44 | 17 810 124 |
| Jun 01, 2023 | $7.78 | $8.20 | $7.51 | $8.02 | 14 134 144 |
| May 31, 2023 | $8.06 | $8.08 | $7.70 | $7.88 | 9 682 569 |
| May 30, 2023 | $8.05 | $8.26 | $7.81 | $7.87 | 18 912 224 |
| May 26, 2023 | $8.19 | $8.27 | $7.80 | $8.20 | 12 474 681 |
| May 25, 2023 | $8.11 | $8.14 | $7.86 | $8.01 | 15 423 804 |
| May 24, 2023 | $8.26 | $8.78 | $8.00 | $8.65 | 28 551 423 |
| May 23, 2023 | $9.20 | $9.31 | $9.08 | $9.11 | 10 236 936 |
| May 22, 2023 | $9.26 | $9.65 | $9.20 | $9.41 | 9 790 329 |
| May 19, 2023 | $9.05 | $9.25 | $8.91 | $9.02 | 11 460 466 |
| May 18, 2023 | $9.41 | $9.45 | $9.05 | $9.13 | 11 549 658 |
| May 17, 2023 | $9.38 | $9.66 | $9.28 | $9.58 | 8 973 767 |
| May 16, 2023 | $9.58 | $9.64 | $9.37 | $9.51 | 5 997 946 |
| May 15, 2023 | $9.91 | $9.91 | $9.51 | $9.80 | 6 644 646 |
| May 12, 2023 | $10.11 | $10.16 | $9.60 | $9.82 | 20 998 812 |
| May 11, 2023 | $10.28 | $10.77 | $10.21 | $10.75 | 11 209 104 |
| May 10, 2023 | $10.24 | $10.43 | $10.00 | $10.30 | 8 308 828 |
| May 09, 2023 | $9.95 | $10.56 | $9.88 | $10.09 | 11 718 065 |
| May 08, 2023 | $10.62 | $10.81 | $10.39 | $10.55 | 7 733 247 |
