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 |
| Sep 28, 2023 | $16.49 | $17.42 | $16.47 | $17.22 | 11 054 192 |
| Sep 27, 2023 | $16.36 | $16.69 | $16.09 | $16.69 | 7 816 329 |
| Sep 26, 2023 | $16.32 | $16.81 | $16.15 | $16.22 | 6 805 887 |
| Sep 25, 2023 | $16.53 | $16.79 | $16.26 | $16.69 | 13 442 365 |
| Sep 22, 2023 | $16.99 | $16.99 | $16.38 | $16.44 | 13 437 927 |
| Sep 21, 2023 | $15.64 | $16.18 | $15.40 | $15.89 | 14 121 298 |
| Sep 20, 2023 | $17.41 | $17.86 | $16.25 | $16.35 | 16 451 740 |
| Sep 19, 2023 | $18.39 | $18.67 | $17.06 | $17.49 | 14 684 279 |
| Sep 18, 2023 | $18.01 | $18.57 | $18.02 | $18.46 | 5 745 039 |
| Sep 15, 2023 | $18.52 | $18.70 | $18.01 | $18.30 | 6 532 485 |
| Sep 14, 2023 | $18.08 | $18.51 | $18.08 | $18.35 | 5 761 867 |
| Sep 13, 2023 | $18.04 | $18.38 | $17.95 | $18.07 | 8 668 307 |
| Sep 12, 2023 | $18.26 | $19.04 | $18.27 | $18.65 | 8 649 756 |
| Sep 11, 2023 | $18.22 | $18.63 | $17.96 | $18.48 | 10 694 387 |
| Sep 08, 2023 | $17.50 | $17.70 | $17.21 | $17.35 | 6 518 067 |
| Sep 07, 2023 | $18.20 | $18.22 | $17.31 | $17.46 | 13 156 170 |
| Sep 06, 2023 | $18.90 | $19.25 | $18.52 | $18.95 | 10 474 634 |
| Sep 05, 2023 | $18.68 | $19.85 | $18.63 | $18.75 | 17 248 022 |
| Sep 01, 2023 | $18.35 | $19.96 | $18.12 | $18.71 | 32 248 424 |
| Aug 31, 2023 | $18.66 | $18.81 | $17.75 | $17.79 | 15 360 017 |
| Aug 30, 2023 | $18.59 | $18.98 | $18.23 | $18.88 | 12 695 689 |
| Aug 29, 2023 | $18.30 | $19.22 | $17.47 | $19.14 | 22 864 532 |
| Aug 28, 2023 | $18.44 | $18.70 | $17.56 | $18.46 | 24 919 523 |
| Aug 25, 2023 | $16.65 | $17.58 | $16.40 | $17.53 | 19 302 693 |
| Aug 24, 2023 | $16.56 | $16.93 | $16.03 | $16.20 | 11 039 452 |
