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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2020 | $35.43 | $36.19 | $31.28 | $34.07 | 34 505 446 |
| Nov 06, 2020 | $36.32 | $39.50 | $33.18 | $34.81 | 101 507 226 |
| Nov 05, 2020 | $30.26 | $36.44 | $29.80 | $35.85 | 83 937 088 |
| Nov 04, 2020 | $24.04 | $27.44 | $23.40 | $27.39 | 48 949 283 |
| Nov 03, 2020 | $21.40 | $22.48 | $20.25 | $22.21 | 11 174 146 |
| Nov 02, 2020 | $21.47 | $22.46 | $20.51 | $20.72 | 19 818 832 |
| Oct 30, 2020 | $20.41 | $21.36 | $19.21 | $19.38 | 9 289 560 |
| Oct 29, 2020 | $19.19 | $20.82 | $19.19 | $20.72 | 10 678 898 |
| Oct 28, 2020 | $19.67 | $19.67 | $18.50 | $19.02 | 5 509 624 |
| Oct 27, 2020 | $19.62 | $20.25 | $19.54 | $19.90 | 3 603 759 |
| Oct 26, 2020 | $20.06 | $20.28 | $19.20 | $19.62 | 4 263 755 |
| Oct 23, 2020 | $20.90 | $20.93 | $19.95 | $20.05 | 4 465 778 |
| Oct 22, 2020 | $20.77 | $20.89 | $20.14 | $20.82 | 6 382 558 |
| Oct 21, 2020 | $20.20 | $20.47 | $20.01 | $20.42 | 4 159 677 |
| Oct 20, 2020 | $20.21 | $20.65 | $20.00 | $20.14 | 5 940 731 |
| Oct 19, 2020 | $21.82 | $21.93 | $19.82 | $19.84 | 8 132 899 |
| Oct 16, 2020 | $22.98 | $23.10 | $21.32 | $21.77 | 6 252 862 |
| Oct 15, 2020 | $21.93 | $22.76 | $21.05 | $22.16 | 10 412 666 |
| Oct 14, 2020 | $20.31 | $22.55 | $20.18 | $22.05 | 18 168 888 |
| Oct 13, 2020 | $19.70 | $19.80 | $19.31 | $19.64 | 3 771 931 |
| Oct 12, 2020 | $20.45 | $20.53 | $19.76 | $19.88 | 4 866 737 |
| Oct 09, 2020 | $19.75 | $20.06 | $19.51 | $20.00 | 2 917 477 |
| Oct 08, 2020 | $20.51 | $20.63 | $19.72 | $19.86 | 3 480 083 |
| Oct 07, 2020 | $19.98 | $20.59 | $19.85 | $20.16 | 4 900 288 |
| Oct 06, 2020 | $20.44 | $20.91 | $19.20 | $19.70 | 6 991 296 |
