Xpeng Inc (XPEV) Historical Stock Data
9.06 ↓0.34 (-3.62%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XPEV is up 0.18% a day on average. There have been 17 days where Xpeng Inc closed green and 13 days where XPEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.12 | 9.06 | ↓$0.06 (-0.66%) | 8.93 | 9.30 | 16.41M |
| 2024-05-02 | 8.74 | 9.40 | ↑$0.66 (7.55%) | 8.58 | 9.53 | 28.55M |
| 2024-05-01 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 7.99 | 8.30 | 13.99M |
| 2024-04-30 | 7.98 | 8.13 | ↑$0.15 (1.88%) | 7.92 | 8.15 | 8.05M |
| 2024-04-29 | 7.92 | 8.10 | ↑$0.18 (2.27%) | 7.84 | 8.11 | 14.12M |
| 2024-04-26 | 7.69 | 7.84 | ↑$0.15 (1.95%) | 7.65 | 7.93 | 19.28M |
| 2024-04-25 | 6.99 | 7.08 | ↑$0.09 (1.29%) | 6.95 | 7.11 | 5.94M |
| 2024-04-24 | 7.30 | 7.08 | ↓$0.22 (-3.01%) | 7.04 | 7.39 | 10.46M |
| 2024-04-23 | 6.98 | 7.18 | ↑$0.20 (2.87%) | 6.92 | 7.19 | 11.67M |
| 2024-04-22 | 6.71 | 6.98 | ↑$0.27 (4.02%) | 6.55 | 7.06 | 15.05M |
| 2024-04-19 | 6.99 | 6.93 | ↓$0.06 (-0.86%) | 6.86 | 7.11 | 10.82M |
| 2024-04-18 | 7.37 | 7.17 | ↓$0.20 (-2.71%) | 7.00 | 7.39 | 15.28M |
| 2024-04-17 | 7.42 | 7.42 | ↑$0.00 (0.00%) | 7.21 | 7.59 | 16.25M |
| 2024-04-16 | 7.00 | 7.15 | ↑$0.15 (2.14%) | 6.99 | 7.27 | 12.45M |
| 2024-04-15 | 7.51 | 7.20 | ↓$0.31 (-4.13%) | 7.07 | 7.51 | 12.91M |
| 2024-04-12 | 7.83 | 7.46 | ↓$0.37 (-4.73%) | 7.40 | 7.85 | 16.68M |
| 2024-04-11 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.07 | 8.30 | 7.41M |
| 2024-04-10 | 8.01 | 8.15 | ↑$0.14 (1.75%) | 7.93 | 8.15 | 12.37M |
| 2024-04-09 | 7.57 | 8.07 | ↑$0.50 (6.61%) | 7.55 | 8.11 | 21.85M |
| 2024-04-08 | 7.25 | 7.38 | ↑$0.13 (1.79%) | 7.18 | 7.43 | 11.05M |
| 2024-04-05 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.32 | 7.70 | 15.54M |
| 2024-04-04 | 7.51 | 7.42 | ↓$0.09 (-1.20%) | 7.42 | 7.69 | 14.72M |
| 2024-04-03 | 7.36 | 7.43 | ↑$0.07 (0.95%) | 7.27 | 7.45 | 11.90M |
| 2024-04-02 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.31 | 7.60 | 15.66M |
| 2024-04-01 | 7.80 | 7.76 | ↓$0.04 (-0.51%) | 7.65 | 7.99 | 15.88M |
| 2024-03-28 | 8.08 | 7.68 | ↓$0.40 (-4.95%) | 7.61 | 8.14 | 28.36M |
| 2024-03-27 | 8.16 | 7.81 | ↓$0.35 (-4.29%) | 7.75 | 8.17 | 36.95M |
| 2024-03-26 | 8.70 | 8.54 | ↓$0.16 (-1.84%) | 8.50 | 8.75 | 10.09M |
| 2024-03-25 | 8.59 | 8.57 | ↓$0.02 (-0.23%) | 8.51 | 8.80 | 10.01M |
| 2024-03-22 | 8.84 | 8.52 | ↓$0.32 (-3.62%) | 8.45 | 8.85 | 19.45M |
Create an account or log in to view more rows.
$XPEV Keep up the pressure.
$XPEV Nope
$XPEV low volume today isn’t necessarily a bad thing
$XPEV bull flag
breakout!
$XPEV just hold no panic
$XPEV might see a whole 1% green
$XPEV buying a share monday LFG
$XPEV hot damn <3
$XPEV I already know
tomorrow the bulls going to say "next week" just like every week.
$XPEV buy and HODL