Xpeng Inc (XPEV) Historical Stock Data

20.02 ↑0.16 (0.81%)

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

Historical Data

In the past 30 trading days, XPEV is down -0.30% a day on average. There have been 13 days where Xpeng Inc closed green and 17 days where XPEV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	20.00	20.02	↑$0.02 (0.10%)	19.81	20.07	4.10M
2025-12-19	19.68	19.86	↑$0.18 (0.91%)	19.61	20.10	12.02M
2025-12-18	18.50	18.60	↑$0.10 (0.54%)	18.39	18.82	6.21M
2025-12-17	18.52	18.09	↓$0.43 (-2.32%)	17.92	18.73	7.83M
2025-12-16	18.44	18.47	↑$0.04 (0.19%)	18.33	18.70	6.93M
2025-12-15	19.00	18.31	↓$0.69 (-3.63%)	18.27	19.05	8.23M
2025-12-12	19.45	18.99	↓$0.46 (-2.37%)	18.95	19.52	6.26M
2025-12-11	19.24	19.19	↓$0.05 (-0.26%)	18.96	19.38	8.24M
2025-12-10	19.78	19.65	↓$0.13 (-0.66%)	19.57	19.90	5.33M
2025-12-09	19.87	19.81	↓$0.06 (-0.30%)	19.56	19.93	6.80M
2025-12-08	19.98	20.52	↑$0.54 (2.70%)	19.84	20.58	5.87M
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