XPeng Inc (XPEV) Historical Stock Data
23.82 ↑1.18 (5.21%)
As of May 17, 2022, 1:40pm EST.
Historical Data
In the past 30 trading days, XPEV is down -1.07% 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 |
|---|---|---|---|---|---|---|
| 2022-05-16 | 22.90 | 22.64 | ↓$0.26 (-1.14%) | 22.43 | 23.91 | 8.13M |
| 2022-05-13 | 21.64 | 22.82 | ↑$1.18 (5.45%) | 21.56 | 23.12 | 10.22M |
| 2022-05-12 | 19.61 | 20.50 | ↑$0.89 (4.54%) | 18.36 | 21.39 | 14.55M |
| 2022-05-11 | 21.28 | 19.82 | ↓$1.46 (-6.86%) | 19.66 | 21.79 | 12.71M |
| 2022-05-10 | 21.43 | 20.27 | ↓$1.16 (-5.41%) | 19.51 | 22.02 | 8.93M |
| 2022-05-09 | 21.43 | 20.04 | ↓$1.39 (-6.49%) | 19.95 | 21.43 | 10.93M |
| 2022-05-06 | 23.26 | 22.28 | ↓$0.98 (-4.19%) | 21.91 | 23.55 | 9.07M |
| 2022-05-05 | 25.90 | 23.11 | ↓$2.79 (-10.77%) | 22.64 | 25.96 | 11.77M |
| 2022-05-04 | 25.10 | 26.72 | ↑$1.62 (6.45%) | 24.76 | 26.95 | 7.18M |
| 2022-05-03 | 25.42 | 25.62 | ↑$0.20 (0.79%) | 25.09 | 26.23 | 6.15M |
| 2022-05-02 | 24.34 | 25.39 | ↑$1.05 (4.31%) | 24.07 | 25.72 | 7.71M |
| 2022-04-29 | 25.81 | 24.61 | ↓$1.20 (-4.65%) | 24.56 | 26.23 | 10.80M |
| 2022-04-28 | 24.40 | 24.08 | ↓$0.32 (-1.31%) | 22.47 | 24.56 | 8.75M |
| 2022-04-27 | 23.55 | 23.72 | ↑$0.17 (0.72%) | 23.31 | 25.11 | 10.53M |
| 2022-04-26 | 24.12 | 22.71 | ↓$1.41 (-5.85%) | 22.39 | 24.48 | 8.90M |
| 2022-04-25 | 23.19 | 24.21 | ↑$1.02 (4.40%) | 22.86 | 24.62 | 8.75M |
| 2022-04-22 | 24.15 | 23.87 | ↓$0.28 (-1.16%) | 23.85 | 25.47 | 7.95M |
| 2022-04-21 | 25.56 | 23.84 | ↓$1.72 (-6.73%) | 23.53 | 25.83 | 9.44M |
| 2022-04-20 | 26.62 | 24.87 | ↓$1.75 (-6.57%) | 24.82 | 26.74 | 10.02M |
| 2022-04-19 | 26.34 | 27.36 | ↑$1.02 (3.87%) | 25.50 | 27.40 | 5.95M |
| 2022-04-18 | 26.51 | 26.46 | ↓$0.05 (-0.19%) | 25.60 | 26.78 | 6.56M |
| 2022-04-14 | 26.90 | 26.93 | ↑$0.03 (0.11%) | 26.79 | 27.59 | 5.30M |
| 2022-04-13 | 26.49 | 27.66 | ↑$1.17 (4.42%) | 25.90 | 27.95 | 8.82M |
| 2022-04-12 | 26.47 | 25.78 | ↓$0.69 (-2.61%) | 25.00 | 27.15 | 9.69M |
| 2022-04-11 | 25.47 | 26.60 | ↑$1.13 (4.44%) | 24.75 | 26.99 | 10.40M |
| 2022-04-08 | 27.86 | 27.19 | ↓$0.67 (-2.40%) | 26.93 | 28.06 | 6.53M |
| 2022-04-07 | 28.80 | 28.15 | ↓$0.65 (-2.26%) | 27.12 | 29.00 | 9.34M |
| 2022-04-06 | 28.86 | 28.95 | ↑$0.09 (0.31%) | 27.54 | 29.24 | 9.09M |
| 2022-04-05 | 31.00 | 29.41 | ↓$1.59 (-5.13%) | 29.30 | 31.38 | 10.33M |
| 2022-04-04 | 30.80 | 31.40 | ↑$0.60 (1.95%) | 29.95 | 31.56 | 14.19M |
Create an account or log in to view more rows.
$XPEV more calls coming in
$XPEV buy and HODL
$XPEV the catalyst we need !
$XPEV Bears go home!
$XPEV up we go
$XPEV buy and hodl friends. we may be early
but we are not wrong. very soon.
$XPEV Green today if ya buy
$XPEV more shorts the better idc
$XPEV slap the ask.
$XPEV check out the one month chart.
Perfect bull flag.