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 |
| Aug 23, 2023 | $15.60 | $16.26 | $15.57 | $16.06 | 8 414 566 |
| Aug 22, 2023 | $16.76 | $16.89 | $15.46 | $15.94 | 16 539 155 |
| Aug 21, 2023 | $15.87 | $17.00 | $15.62 | $16.43 | 25 905 824 |
| Aug 18, 2023 | $14.55 | $15.08 | $14.21 | $14.98 | 23 499 454 |
| Aug 17, 2023 | $16.49 | $16.65 | $15.58 | $15.65 | 18 426 283 |
| Aug 16, 2023 | $15.42 | $16.14 | $15.33 | $15.58 | 11 701 867 |
| Aug 15, 2023 | $16.45 | $16.59 | $15.56 | $16.11 | 14 053 907 |
| Aug 14, 2023 | $15.72 | $16.40 | $15.65 | $16.24 | 13 243 937 |
| Aug 11, 2023 | $16.17 | $16.36 | $15.89 | $16.28 | 14 005 611 |
| Aug 10, 2023 | $17.29 | $17.64 | $16.65 | $16.78 | 13 998 700 |
| Aug 09, 2023 | $17.51 | $17.64 | $16.51 | $16.94 | 16 517 446 |
| Aug 08, 2023 | $17.92 | $18.30 | $17.67 | $17.73 | 16 930 990 |
| Aug 07, 2023 | $19.03 | $19.09 | $18.04 | $18.70 | 13 845 293 |
| Aug 04, 2023 | $19.08 | $19.19 | $18.02 | $18.32 | 23 580 033 |
| Aug 03, 2023 | $19.28 | $19.95 | $19.11 | $19.54 | 22 800 981 |
| Aug 02, 2023 | $18.50 | $19.28 | $18.42 | $18.83 | 32 426 603 |
| Aug 01, 2023 | $19.87 | $20.69 | $19.75 | $20.05 | 28 707 268 |
| Jul 31, 2023 | $20.65 | $21.46 | $19.90 | $20.92 | 56 782 275 |
| Jul 28, 2023 | $21.52 | $23.62 | $21.45 | $23.39 | 58 544 005 |
| Jul 27, 2023 | $20.75 | $21.04 | $19.52 | $20.22 | 50 853 068 |
| Jul 26, 2023 | $17.64 | $21.83 | $17.55 | $19.46 | 138 083 128 |
| Jul 25, 2023 | $16.46 | $16.87 | $15.36 | $15.36 | 21 341 144 |
| Jul 24, 2023 | $14.93 | $16.38 | $14.78 | $16.01 | 24 665 345 |
| Jul 21, 2023 | $14.95 | $15.14 | $14.44 | $14.56 | 10 834 461 |
| Jul 20, 2023 | $14.64 | $15.05 | $14.48 | $15.04 | 9 473 715 |
