5 DAY PERFORMANCE
+103.87%
1 MONTH PERFORMANCE
+96.06%
3 MONTH PERFORMANCE
+56.85%
6 MONTH PERFORMANCE
+16.50%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-15.42%
XPeng Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $9.86 | $9.85 (-0.1%) | $10.20 | $9.82 | 10.43 M | $4.71 B |
| 11/03/2026 | $9.74 | $9.67 (-0.72%) | $9.78 | $9.56 | 6.41 M | $4.62 B |
| 11/02/2026 | $9.51 | $9.57 (0.63%) | $9.82 | $9.51 | 9.78 M | $4.58 B |
| 10/30/2026 | $9.00 | $9.04 (0.44%) | $9.11 | $8.94 | 4.49 M | $4.32 B |
| 10/29/2026 | $9.17 | $9.18 (0.11%) | $9.26 | $9.08 | 3.86 M | $4.39 B |
| 10/28/2026 | $9.37 | $9.32 (-0.53%) | $9.39 | $9.18 | 3.34 M | $4.46 B |
| 10/27/2026 | $9.03 | $9.29 (2.88%) | $9.29 | $8.99 | 5.05 M | $4.44 B |
| 10/26/2026 | $9.13 | $9.12 (-0.11%) | $9.22 | $9.03 | 4.29 M | $4.36 B |
| 10/23/2026 | $9.37 | $9.21 (-1.71%) | $9.44 | $9.16 | 6.48 M | $4.40 B |
| 10/22/2026 | $9.02 | $9.07 (0.55%) | $9.34 | $9.01 | 7.35 M | $4.34 B |
| 10/21/2026 | $9.52 | $9.36 (-1.68%) | $9.53 | $9.25 | 9.13 M | $4.48 B |
| 10/20/2026 | $9.55 | $9.91 (3.77%) | $9.99 | $9.52 | 15.51 M | $4.74 B |
| 10/19/2026 | $9.34 | $9.21 (-1.39%) | $9.38 | $9.19 | 3.44 M | $4.40 B |
| 10/16/2026 | $9.59 | $9.23 (-3.75%) | $9.63 | $9.19 | 5.47 M | $4.41 B |
| 10/15/2026 | $9.47 | $9.63 (1.69%) | $9.68 | $9.45 | 7.78 M | $4.60 B |
| 10/14/2026 | $9.76 | $9.42 (-3.48%) | $9.77 | $9.41 | 5.63 M | $4.50 B |
| 10/13/2026 | $9.56 | $9.75 (1.99%) | $9.82 | $9.54 | 6.68 M | $4.66 B |
| 10/12/2026 | $9.78 | $9.66 (-1.23%) | $9.80 | $9.59 | 7.98 M | $4.62 B |
| 10/09/2026 | $9.85 | $9.90 (0.51%) | $10.12 | $9.83 | 11.02 M | $4.73 B |
| 10/08/2026 | $9.58 | $9.55 (-0.31%) | $9.64 | $9.37 | 5.03 M | $4.57 B |
| 10/07/2026 | $9.60 | $9.58 (-0.21%) | $9.63 | $9.51 | 4.37 M | $4.58 B |
| 10/06/2026 | $9.48 | $9.56 (0.84%) | $9.63 | $9.44 | 4.40 M | $4.57 B |
| 10/05/2026 | $9.29 | $9.40 (1.18%) | $9.46 | $9.27 | 4.42 M | $4.49 B |
| 10/02/2026 | $9.35 | $9.25 (-1.07%) | $9.35 | $9.18 | 7.02 M | $4.42 B |
| 10/01/2026 | $9.60 | $9.42 (-1.87%) | $9.67 | $9.42 | 4.24 M | $4.50 B |
| 09/30/2026 | $9.64 | $9.56 (-0.83%) | $9.68 | $9.56 | 6.24 M | $4.57 B |
| 09/29/2026 | $9.65 | $9.47 (-1.87%) | $9.65 | $9.44 | 13.69 M | $4.53 B |
| 09/28/2026 | $10.01 | $9.95 (-0.6%) | $10.12 | $9.94 | 5.49 M | $4.76 B |
| 09/25/2026 | $10.15 | $10.12 (-0.3%) | $10.17 | $10.05 | 5.78 M | $4.84 B |
| 09/24/2026 | $10.26 | $10.25 (-0.1%) | $10.40 | $10.18 | 6.56 M | $4.90 B |
| 09/23/2026 | $10.31 | $10.29 (-0.19%) | $10.36 | $10.26 | 4.68 M | $4.92 B |
| 09/22/2026 | $10.55 | $10.48 (-0.66%) | $10.63 | $10.39 | 6.49 M | $5.01 B |
| 09/21/2026 | $10.40 | $10.47 (0.67%) | $10.48 | $10.28 | 9.12 M | $5.01 B |
| 09/18/2026 | $10.83 | $10.62 (-1.94%) | $10.84 | $10.54 | 6.29 M | $5.08 B |
| 09/17/2026 | $10.54 | $10.60 (0.57%) | $10.83 | $10.43 | 6.38 M | $5.07 B |
| 09/16/2026 | $10.29 | $10.34 (0.49%) | $10.55 | $10.26 | 4.60 M | $4.94 B |
| 09/15/2026 | $10.42 | $10.23 (-1.82%) | $10.42 | $10.16 | 9.26 M | $4.89 B |
| 09/14/2026 | $10.61 | $10.71 (0.94%) | $10.81 | $10.61 | 4.97 M | $5.12 B |
| 09/11/2026 | $10.58 | $10.54 (-0.38%) | $10.70 | $10.46 | 10.22 M | $5.04 B |
| 09/10/2026 | $10.46 | $10.34 (-1.15%) | $10.47 | $10.31 | 5.90 M | $4.94 B |
| 09/09/2026 | $10.85 | $10.57 (-2.58%) | $10.85 | $10.55 | 11.68 M | $5.05 B |
| 09/08/2026 | $10.93 | $10.93 (0%) | $11.02 | $10.80 | 6.52 M | $5.23 B |
| 09/04/2026 | $11.04 | $10.95 (-0.82%) | $11.14 | $10.90 | 5.07 M | $5.24 B |
| 09/03/2026 | $10.94 | $11.14 (1.83%) | $11.21 | $10.72 | 7.07 M | $5.33 B |
| 09/02/2026 | $11.12 | $11.08 (-0.36%) | $11.13 | $10.96 | 5.46 M | $5.30 B |
| 09/01/2026 | $11.30 | $11.17 (-1.15%) | $11.52 | $11.16 | 5.36 M | $5.34 B |
| 08/31/2026 | $11.50 | $11.36 (-1.22%) | $11.55 | $11.33 | 4.61 M | $5.43 B |
| 08/28/2026 | $11.59 | $11.53 (-0.52%) | $11.74 | $11.42 | 5.37 M | $5.51 B |
| 08/27/2026 | $11.51 | $11.33 (-1.56%) | $11.55 | $11.32 | 7.66 M | $5.42 B |
| 08/26/2026 | $11.90 | $11.71 (-1.6%) | $12.08 | $11.70 | 8.59 M | $5.60 B |
| 08/25/2026 | $11.19 | $11.60 (3.66%) | $11.66 | $11.06 | 13.16 M | $5.55 B |
| 08/24/2026 | $11.83 | $11.15 (-5.75%) | $12.00 | $11.10 | 26.44 M | $5.33 B |
| 08/21/2026 | $12.29 | $12.19 (-0.81%) | $12.33 | $12.03 | 9.46 M | $5.83 B |
| 08/20/2026 | $12.15 | $12.00 (-1.23%) | $12.20 | $11.82 | 6.04 M | $5.73 B |
| 08/19/2026 | $11.87 | $11.99 (1.01%) | $12.06 | $11.79 | 4.80 M | $5.73 B |
| 08/18/2026 | $11.95 | $11.74 (-1.76%) | $12.05 | $11.71 | 7.19 M | $5.61 B |
| 08/17/2026 | $11.88 | $12.20 (2.69%) | $12.30 | $11.80 | 8.95 M | $5.83 B |
| 08/14/2026 | $11.80 | $11.70 (-0.85%) | $11.82 | $11.65 | 4.88 M | $5.59 B |
| 08/13/2026 | $11.64 | $11.78 (1.2%) | $11.80 | $11.49 | 6.83 M | $5.63 B |
| 08/12/2026 | $11.72 | $11.75 (0.26%) | $11.91 | $11.63 | 5.32 M | $5.61 B |
| 08/11/2026 | $11.72 | $11.88 (1.37%) | $11.88 | $11.64 | 5.17 M | $5.67 B |
| 08/10/2026 | $12.02 | $12.00 (-0.17%) | $12.08 | $11.83 | 4.51 M | $5.73 B |
| 08/07/2026 | $12.00 | $12.13 (1.08%) | $12.18 | $11.88 | 6.31 M | $5.79 B |
| 08/06/2026 | $11.71 | $11.68 (-0.26%) | $11.76 | $11.54 | 6.04 M | $5.58 B |
| 08/05/2026 | $12.04 | $11.75 (-2.41%) | $12.05 | $11.73 | 8.20 M | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
