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 |
| Dec 08, 2023 | $15.48 | $15.58 | $14.93 | $15.15 | 14 096 911 |
| Dec 07, 2023 | $16.38 | $16.52 | $15.97 | $16.00 | 7 089 882 |
| Dec 06, 2023 | $16.57 | $16.98 | $16.45 | $16.70 | 9 311 336 |
| Dec 05, 2023 | $16.12 | $16.48 | $15.94 | $16.19 | 8 454 693 |
| Dec 04, 2023 | $15.67 | $16.20 | $15.48 | $16.02 | 10 655 711 |
| Dec 01, 2023 | $16.21 | $16.23 | $15.57 | $15.74 | 12 438 304 |
| Nov 30, 2023 | $17.11 | $17.14 | $16.50 | $16.61 | 8 226 991 |
| Nov 29, 2023 | $17.49 | $17.84 | $17.11 | $17.16 | 8 539 635 |
| Nov 28, 2023 | $17.80 | $18.00 | $17.51 | $17.88 | 5 891 728 |
| Nov 27, 2023 | $18.19 | $18.25 | $17.71 | $17.71 | 6 477 508 |
| Nov 24, 2023 | $18.30 | $18.74 | $17.88 | $18.53 | 11 020 633 |
| Nov 22, 2023 | $17.55 | $17.69 | $17.24 | $17.42 | 4 752 925 |
| Nov 21, 2023 | $18.03 | $18.20 | $17.36 | $17.40 | 9 309 236 |
| Nov 20, 2023 | $17.52 | $18.49 | $17.52 | $18.23 | 15 389 461 |
| Nov 17, 2023 | $16.75 | $17.04 | $16.57 | $16.79 | 9 877 171 |
| Nov 16, 2023 | $16.79 | $16.89 | $16.04 | $16.23 | 10 347 743 |
| Nov 15, 2023 | $16.62 | $17.73 | $16.12 | $17.39 | 15 380 486 |
| Nov 14, 2023 | $16.54 | $17.08 | $16.18 | $17.00 | 13 628 817 |
| Nov 13, 2023 | $15.50 | $15.88 | $15.46 | $15.66 | 6 573 016 |
| Nov 10, 2023 | $15.74 | $15.77 | $15.14 | $15.26 | 9 566 909 |
| Nov 09, 2023 | $16.36 | $16.48 | $15.82 | $15.89 | 8 361 975 |
| Nov 08, 2023 | $16.25 | $16.37 | $15.95 | $16.10 | 10 093 196 |
| Nov 07, 2023 | $16.98 | $17.17 | $16.58 | $17.13 | 10 625 964 |
| Nov 06, 2023 | $17.80 | $17.91 | $17.14 | $17.43 | 9 471 984 |
| Nov 03, 2023 | $16.75 | $17.45 | $16.41 | $17.14 | 10 985 958 |
