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 |
| Jan 17, 2024 | $9.79 | $10.35 | $9.73 | $10.10 | 16 838 073 |
| Jan 16, 2024 | $10.99 | $11.01 | $10.53 | $10.62 | 18 922 732 |
| Jan 12, 2024 | $11.88 | $12.18 | $11.72 | $11.77 | 9 351 955 |
| Jan 11, 2024 | $12.77 | $12.80 | $12.11 | $12.25 | 8 518 896 |
| Jan 10, 2024 | $12.45 | $12.55 | $12.25 | $12.40 | 9 444 188 |
| Jan 09, 2024 | $12.52 | $12.73 | $12.47 | $12.60 | 8 037 317 |
| Jan 08, 2024 | $12.42 | $12.81 | $12.30 | $12.70 | 11 031 688 |
| Jan 05, 2024 | $13.65 | $13.68 | $13.03 | $13.09 | 12 005 532 |
| Jan 04, 2024 | $14.01 | $14.06 | $13.77 | $13.79 | 7 109 500 |
| Jan 03, 2024 | $13.82 | $14.31 | $13.76 | $14.23 | 8 512 964 |
| Jan 02, 2024 | $14.30 | $14.43 | $13.84 | $14.04 | 10 138 808 |
| Dec 29, 2023 | $14.53 | $14.96 | $14.46 | $14.59 | 14 215 445 |
| Dec 28, 2023 | $14.00 | $14.82 | $14.00 | $14.27 | 19 633 363 |
| Dec 27, 2023 | $13.92 | $14.03 | $13.56 | $13.65 | 9 758 279 |
| Dec 26, 2023 | $14.08 | $14.40 | $14.00 | $14.03 | 9 126 633 |
| Dec 22, 2023 | $13.69 | $14.07 | $13.64 | $13.81 | 7 965 300 |
| Dec 21, 2023 | $14.05 | $14.31 | $13.93 | $14.17 | 6 554 922 |
| Dec 20, 2023 | $14.37 | $14.55 | $13.97 | $13.98 | 12 469 292 |
| Dec 19, 2023 | $14.67 | $14.90 | $14.60 | $14.79 | 10 425 036 |
| Dec 18, 2023 | $14.42 | $14.57 | $14.16 | $14.32 | 13 394 667 |
| Dec 15, 2023 | $14.78 | $14.93 | $14.30 | $14.47 | 25 486 445 |
| Dec 14, 2023 | $15.13 | $16.29 | $15.07 | $15.65 | 11 464 444 |
| Dec 13, 2023 | $14.99 | $15.39 | $14.62 | $15.38 | 9 608 184 |
| Dec 12, 2023 | $15.73 | $15.84 | $15.26 | $15.53 | 6 797 329 |
| Dec 11, 2023 | $15.52 | $15.98 | $15.40 | $15.89 | 8 579 686 |
