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 |
| Oct 05, 2020 | $19.58 | $20.39 | $19.22 | $20.04 | 14 453 608 |
| Oct 02, 2020 | $18.00 | $18.56 | $17.98 | $18.19 | 4 490 590 |
| Oct 01, 2020 | $20.15 | $20.23 | $18.51 | $18.67 | 9 938 789 |
| Sep 30, 2020 | $19.94 | $20.09 | $19.16 | $20.07 | 10 332 281 |
| Sep 29, 2020 | $19.06 | $19.20 | $18.53 | $18.78 | 5 783 089 |
| Sep 28, 2020 | $19.02 | $19.45 | $18.50 | $19.06 | 5 465 060 |
| Sep 25, 2020 | $17.81 | $18.00 | $17.12 | $17.93 | 5 314 837 |
| Sep 24, 2020 | $18.00 | $18.17 | $17.11 | $17.45 | 3 973 779 |
| Sep 23, 2020 | $19.42 | $19.42 | $18.10 | $18.41 | 3 258 916 |
| Sep 22, 2020 | $18.50 | $19.58 | $18.17 | $19.31 | 4 012 798 |
| Sep 21, 2020 | $18.27 | $18.38 | $17.43 | $18.15 | 5 171 283 |
| Sep 18, 2020 | $19.44 | $19.48 | $18.86 | $18.90 | 2 769 892 |
| Sep 17, 2020 | $19.01 | $19.67 | $19.01 | $19.24 | 2 870 850 |
| Sep 16, 2020 | $20.66 | $20.78 | $19.62 | $19.92 | 4 047 111 |
| Sep 15, 2020 | $20.59 | $21.14 | $20.26 | $21.12 | 4 308 925 |
| Sep 14, 2020 | $19.14 | $20.56 | $18.38 | $20.48 | 6 243 209 |
| Sep 11, 2020 | $19.49 | $19.55 | $18.36 | $19.10 | 4 244 962 |
| Sep 10, 2020 | $18.31 | $19.51 | $18.31 | $19.28 | 15 404 958 |
| Sep 09, 2020 | $18.58 | $18.65 | $17.91 | $18.07 | 5 869 132 |
| Sep 08, 2020 | $17.91 | $18.56 | $17.37 | $17.73 | 8 686 823 |
| Sep 04, 2020 | $19.98 | $20.18 | $18.01 | $19.03 | 10 921 201 |
| Sep 03, 2020 | $20.93 | $21.05 | $20.00 | $20.03 | 7 714 526 |
| Sep 02, 2020 | $21.99 | $22.00 | $20.38 | $21.09 | 9 044 703 |
| Sep 01, 2020 | $20.98 | $21.79 | $20.10 | $21.61 | 15 240 370 |
| Aug 31, 2020 | $22.69 | $22.79 | $20.33 | $20.50 | 20 554 744 |
