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 |
| Nov 02, 2023 | $16.15 | $16.96 | $15.94 | $16.54 | 14 011 379 |
| Nov 01, 2023 | $14.80 | $15.61 | $14.61 | $15.50 | 13 169 119 |
| Oct 31, 2023 | $14.67 | $14.78 | $14.23 | $14.48 | 8 472 461 |
| Oct 30, 2023 | $15.16 | $15.28 | $14.70 | $14.91 | 6 178 065 |
| Oct 27, 2023 | $15.20 | $15.48 | $14.55 | $14.70 | 8 964 415 |
| Oct 26, 2023 | $14.52 | $14.85 | $14.34 | $14.58 | 8 308 962 |
| Oct 25, 2023 | $14.82 | $14.93 | $14.08 | $14.11 | 10 265 817 |
| Oct 24, 2023 | $14.36 | $15.39 | $14.34 | $15.34 | 12 861 388 |
| Oct 23, 2023 | $13.34 | $14.08 | $13.22 | $13.91 | 8 741 784 |
| Oct 20, 2023 | $13.45 | $13.85 | $13.37 | $13.42 | 8 208 844 |
| Oct 19, 2023 | $13.37 | $13.85 | $13.37 | $13.63 | 10 093 229 |
| Oct 18, 2023 | $14.99 | $15.00 | $13.47 | $13.80 | 22 732 582 |
| Oct 17, 2023 | $15.16 | $15.67 | $15.10 | $15.38 | 7 294 189 |
| Oct 16, 2023 | $15.73 | $15.84 | $14.98 | $15.35 | 11 969 532 |
| Oct 13, 2023 | $16.28 | $16.62 | $15.93 | $16.14 | 7 409 161 |
| Oct 12, 2023 | $17.11 | $17.16 | $15.90 | $16.30 | 10 978 995 |
| Oct 11, 2023 | $17.20 | $17.68 | $17.01 | $17.01 | 11 735 525 |
| Oct 10, 2023 | $16.53 | $17.00 | $16.35 | $16.94 | 8 491 281 |
| Oct 09, 2023 | $17.23 | $17.25 | $15.89 | $16.29 | 25 347 959 |
| Oct 06, 2023 | $17.70 | $18.18 | $17.35 | $18.16 | 8 007 915 |
| Oct 05, 2023 | $17.91 | $18.02 | $17.56 | $17.95 | 6 991 530 |
| Oct 04, 2023 | $17.29 | $18.01 | $17.29 | $17.97 | 8 456 421 |
| Oct 03, 2023 | $17.59 | $17.77 | $17.24 | $17.44 | 9 294 604 |
| Oct 02, 2023 | $18.30 | $18.51 | $17.91 | $18.13 | 8 775 922 |
| Sep 29, 2023 | $18.02 | $18.46 | $17.81 | $18.36 | 11 392 274 |
