Xpeng Inc (XPEV) Historical Stock Data

20.00 ↑0.50 (2.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XPEV is up 0.03% a day on average. There have been 15 days where Xpeng Inc closed green and 15 days where XPEV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	19.99	20.00	↑$0.01 (0.05%)	19.82	20.12	6.23M
2025-12-04	19.56	19.50	↓$0.06 (-0.31%)	19.31	19.74	9.84M
2025-12-03	19.54	18.87	↓$0.67 (-3.43%)	18.55	19.56	15.87M
2025-12-02	20.40	19.66	↓$0.74 (-3.63%)	19.49	20.51	16.03M
2025-12-01	21.28	21.35	↑$0.08 (0.35%)	21.00	21.56	7.43M
2025-11-28	21.50	21.83	↑$0.33 (1.53%)	21.48	21.98	6.02M
2025-11-26	21.29	21.14	↓$0.15 (-0.68%)	20.80	21.53	9.04M
2025-11-25	20.84	21.62	↑$0.78 (3.74%)	20.58	21.74	11.18M
2025-11-24	21.03	20.93	↓$0.10 (-0.48%)	20.73	21.08	9.12M
2025-11-21	20.00	20.36	↑$0.36 (1.80%)	19.84	20.60	10.13M
2025-11-20	21.06	20.09	↓$0.97 (-4.61%)	20.08	21.27	15.18M
2025-11-19	21.89	21.17	↓$0.72 (-3.29%)	20.98	22.23	16.34M
2025-11-18	22.19	22.62	↑$0.43 (1.94%)	21.94	22.92	14.69M
2025-11-17	24.04	22.43	↓$1.61 (-6.70%)	22.17	24.17	34.15M
2025-11-14	25.12	25.01	↓$0.11 (-0.44%)	24.87	26.03	25.75M
2025-11-13	26.99	26.38	↓$0.61 (-2.26%)	26.23	27.57	19.82M
2025-11-12	27.29	27.28	↓$0.01 (-0.04%)	26.77	28.20	24.98M
2025-11-11	27.35	28.07	↑$0.72 (2.63%)	26.13	28.24	44.41M
2025-11-10	23.72	26.04	↑$2.32 (9.78%)	23.55	26.07	38.92M
2025-11-07	23.13	22.42	↓$0.71 (-3.07%)	21.60	23.23	21.03M
2025-11-06	23.40	23.89	↑$0.49 (2.09%)	23.05	24.90	40.88M
2025-11-05	23.01	21.79	↓$1.22 (-5.30%)	21.36	23.01	13.66M
2025-11-04	22.81	22.69	↓$0.12 (-0.53%)	22.40	23.32	9.15M
2025-11-03	23.75	23.61	↓$0.14 (-0.59%)	23.49	23.98	7.67M
2025-10-31	22.71	23.49	↑$0.78 (3.43%)	22.59	23.58	8.94M
2025-10-30	22.65	22.95	↑$0.30 (1.32%)	22.55	23.19	5.85M
2025-10-29	23.07	23.18	↑$0.11 (0.48%)	23.05	23.75	7.31M
2025-10-28	22.85	23.34	↑$0.49 (2.14%)	22.43	23.35	6.23M
2025-10-27	22.00	23.02	↑$1.02 (4.64%)	21.95	23.29	12.50M
2025-10-24	21.54	21.62	↑$0.08 (0.37%)	21.51	22.08	4.63M