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 |
| Jul 19, 2023 | $14.67 | $15.53 | $14.67 | $14.98 | 17 817 982 |
| Jul 18, 2023 | $14.55 | $14.66 | $14.00 | $14.33 | 12 344 402 |
| Jul 17, 2023 | $13.62 | $14.17 | $13.58 | $14.07 | 8 501 004 |
| Jul 14, 2023 | $14.23 | $14.43 | $13.83 | $14.02 | 13 235 870 |
| Jul 13, 2023 | $15.02 | $15.06 | $13.92 | $14.04 | 23 233 605 |
| Jul 12, 2023 | $15.49 | $15.55 | $14.83 | $15.15 | 15 226 890 |
| Jul 11, 2023 | $14.89 | $15.18 | $14.53 | $14.97 | 19 530 004 |
| Jul 10, 2023 | $13.84 | $14.31 | $13.58 | $14.15 | 12 407 016 |
| Jul 07, 2023 | $14.00 | $14.50 | $13.84 | $14.16 | 13 314 378 |
| Jul 06, 2023 | $14.62 | $14.68 | $14.12 | $14.14 | 16 865 219 |
| Jul 05, 2023 | $13.89 | $15.24 | $13.76 | $14.80 | 32 643 394 |
| Jul 03, 2023 | $14.38 | $14.86 | $13.56 | $13.78 | 34 903 602 |
| Jun 30, 2023 | $12.74 | $13.53 | $12.50 | $13.42 | 42 233 547 |
| Jun 29, 2023 | $11.75 | $11.99 | $11.40 | $11.83 | 15 810 890 |
| Jun 28, 2023 | $11.41 | $11.93 | $11.18 | $11.78 | 18 892 953 |
| Jun 27, 2023 | $10.32 | $11.00 | $10.29 | $10.98 | 11 925 860 |
| Jun 26, 2023 | $10.27 | $10.48 | $10.09 | $10.16 | 8 334 927 |
| Jun 23, 2023 | $9.95 | $10.08 | $9.65 | $9.90 | 11 729 936 |
| Jun 22, 2023 | $10.56 | $10.57 | $10.27 | $10.56 | 6 614 155 |
| Jun 21, 2023 | $11.06 | $11.33 | $10.55 | $10.63 | 9 554 436 |
| Jun 20, 2023 | $10.78 | $10.91 | $10.60 | $10.88 | 13 507 241 |
| Jun 16, 2023 | $11.78 | $11.87 | $11.15 | $11.38 | 17 292 806 |
| Jun 15, 2023 | $11.05 | $11.95 | $11.04 | $11.59 | 26 601 260 |
| Jun 14, 2023 | $10.60 | $10.93 | $10.49 | $10.80 | 18 714 685 |
| Jun 13, 2023 | $10.21 | $10.34 | $9.93 | $10.29 | 17 304 822 |
