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 |
| Feb 22, 2024 | $9.20 | $9.24 | $8.94 | $9.14 | 7 303 085 |
| Feb 21, 2024 | $9.18 | $9.40 | $9.06 | $9.08 | 9 170 439 |
| Feb 20, 2024 | $9.01 | $9.26 | $8.85 | $9.00 | 10 361 345 |
| Feb 16, 2024 | $9.56 | $9.75 | $9.42 | $9.52 | 10 489 681 |
| Feb 15, 2024 | $9.07 | $9.32 | $9.05 | $9.16 | 6 881 804 |
| Feb 14, 2024 | $9.00 | $9.15 | $8.82 | $8.99 | 9 383 743 |
| Feb 13, 2024 | $8.56 | $8.66 | $8.42 | $8.54 | 6 881 782 |
| Feb 12, 2024 | $8.50 | $9.14 | $8.50 | $8.82 | 10 545 443 |
| Feb 09, 2024 | $8.43 | $8.52 | $8.29 | $8.49 | 5 894 937 |
| Feb 08, 2024 | $8.40 | $8.50 | $8.23 | $8.42 | 7 326 280 |
| Feb 07, 2024 | $8.39 | $8.57 | $8.26 | $8.43 | 10 983 562 |
| Feb 06, 2024 | $8.56 | $8.83 | $8.34 | $8.79 | 17 370 132 |
| Feb 05, 2024 | $8.01 | $8.01 | $7.80 | $7.87 | 11 802 655 |
| Feb 02, 2024 | $8.24 | $8.25 | $8.02 | $8.19 | 12 226 715 |
| Feb 01, 2024 | $8.50 | $8.73 | $8.33 | $8.47 | 12 339 056 |
| Jan 31, 2024 | $8.39 | $8.64 | $8.23 | $8.33 | 12 319 397 |
| Jan 30, 2024 | $8.77 | $8.78 | $8.57 | $8.65 | 9 421 050 |
| Jan 29, 2024 | $8.88 | $8.95 | $8.48 | $8.92 | 14 254 703 |
| Jan 26, 2024 | $8.98 | $9.14 | $8.89 | $8.97 | 8 776 956 |
| Jan 25, 2024 | $9.18 | $9.24 | $8.93 | $9.05 | 16 202 625 |
| Jan 24, 2024 | $9.93 | $10.08 | $9.16 | $9.20 | 22 846 793 |
| Jan 23, 2024 | $9.79 | $10.48 | $9.51 | $9.72 | 24 939 198 |
| Jan 22, 2024 | $8.95 | $9.53 | $8.85 | $9.34 | 17 322 046 |
| Jan 19, 2024 | $9.52 | $9.70 | $9.24 | $9.64 | 16 753 744 |
| Jan 18, 2024 | $10.13 | $10.30 | $9.70 | $9.87 | 17 521 618 |
