5 DAY PERFORMANCE
+16.42%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
-22.85%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-6.64%
XPeng Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.61 | $15.97 (2.27%) | $15.97 | $15.45 | 4.59 M | $7.56 B |
| 05/05/2026 | $16.07 | $15.82 (-1.56%) | $16.15 | $15.82 | 3.14 M | $7.55 B |
| 05/04/2026 | $15.93 | $15.98 (0.31%) | $16.18 | $15.90 | 3.41 M | $7.63 B |
| 05/01/2026 | $16.20 | $15.83 (-2.28%) | $16.51 | $15.83 | 7.63 M | $7.55 B |
| 04/30/2026 | $15.76 | $16.30 (3.43%) | $16.38 | $15.60 | 6.35 M | $7.78 B |
| 04/29/2026 | $15.93 | $15.86 (-0.44%) | $16.04 | $15.82 | 5.26 M | $7.57 B |
| 04/28/2026 | $15.96 | $16.15 (1.19%) | $16.21 | $15.71 | 8.78 M | $7.71 B |
| 04/27/2026 | $16.50 | $16.56 (0.36%) | $17.00 | $16.41 | 5.01 M | $7.90 B |
| 04/24/2026 | $16.30 | $16.66 (2.21%) | $16.67 | $16.18 | 7.62 M | $7.95 B |
| 04/23/2026 | $16.26 | $15.90 (-2.21%) | $16.31 | $15.70 | 16.93 M | $7.59 B |
| 04/22/2026 | $17.07 | $16.97 (-0.59%) | $17.11 | $16.93 | 5.11 M | $8.10 B |
| 04/21/2026 | $17.45 | $17.21 (-1.38%) | $17.51 | $17.09 | 6.86 M | $8.21 B |
| 04/20/2026 | $17.80 | $17.80 (0%) | $17.81 | $17.50 | 5.54 M | $8.49 B |
| 04/17/2026 | $18.19 | $18.10 (-0.49%) | $18.36 | $17.97 | 5.61 M | $8.64 B |
| 04/16/2026 | $17.92 | $18.25 (1.84%) | $18.49 | $17.61 | 6.91 M | $8.71 B |
| 04/15/2026 | $17.31 | $17.66 (2.02%) | $17.76 | $17.22 | 6.69 M | $8.43 B |
| 04/14/2026 | $17.25 | $17.87 (3.59%) | $17.90 | $17.24 | 5.76 M | $8.53 B |
| 04/13/2026 | $17.28 | $17.47 (1.1%) | $17.49 | $17.20 | 2.31 M | $8.34 B |
| 04/10/2026 | $17.23 | $17.42 (1.1%) | $17.75 | $17.20 | 5.51 M | $8.31 B |
| 04/09/2026 | $17.20 | $17.29 (0.52%) | $17.35 | $16.87 | 5.16 M | $8.25 B |
| 04/08/2026 | $18.01 | $17.80 (-1.17%) | $18.08 | $17.74 | 4.28 M | $8.49 B |
| 04/07/2026 | $17.26 | $17.22 (-0.23%) | $17.34 | $16.88 | 2.72 M | $8.22 B |
| 04/06/2026 | $17.71 | $17.40 (-1.75%) | $17.77 | $17.30 | 2.22 M | $8.30 B |
| 04/02/2026 | $17.02 | $17.70 (4%) | $17.73 | $17.02 | 3.41 M | $8.45 B |
| 04/01/2026 | $17.47 | $17.51 (0.23%) | $17.73 | $17.39 | 5.68 M | $8.36 B |
| 03/31/2026 | $16.60 | $17.11 (3.07%) | $17.20 | $16.25 | 5.67 M | $8.16 B |
| 03/30/2026 | $17.05 | $16.72 (-1.94%) | $17.09 | $16.57 | 5.01 M | $7.98 B |
| 03/27/2026 | $17.53 | $16.93 (-3.42%) | $17.67 | $16.82 | 6.76 M | $8.08 B |
| 03/26/2026 | $18.04 | $17.61 (-2.38%) | $18.19 | $17.32 | 8.86 M | $8.40 B |
| 03/25/2026 | $18.50 | $18.86 (1.95%) | $18.90 | $18.41 | 4.83 M | $9.00 B |
| 03/24/2026 | $18.55 | $18.86 (1.67%) | $19.04 | $18.48 | 4.88 M | $9.00 B |
| 03/23/2026 | $18.31 | $18.87 (3.06%) | $19.05 | $18.16 | 10.39 M | $9.00 B |
| 03/20/2026 | $18.36 | $17.55 (-4.41%) | $18.70 | $17.39 | 14.30 M | $8.37 B |
| 03/19/2026 | $18.70 | $19.15 (2.41%) | $19.22 | $18.52 | 5.74 M | $9.14 B |
| 03/18/2026 | $18.99 | $18.77 (-1.16%) | $19.10 | $18.70 | 5.47 M | $8.96 B |
| 03/17/2026 | $19.95 | $19.16 (-3.96%) | $20.01 | $19.14 | 9.65 M | $18.25 B |
| 03/16/2026 | $19.73 | $20.09 (1.82%) | $20.30 | $19.64 | 4.42 M | $19.14 B |
| 03/13/2026 | $20.30 | $19.97 (-1.63%) | $20.48 | $19.97 | 11.08 M | $19.03 B |
| 03/12/2026 | $19.59 | $19.98 (1.99%) | $20.42 | $19.59 | 13.54 M | $19.03 B |
| 03/11/2026 | $19.27 | $19.29 (0.1%) | $19.54 | $18.95 | 6.76 M | $18.38 B |
| 03/10/2026 | $18.71 | $18.87 (0.86%) | $19.25 | $18.52 | 7.21 M | $17.98 B |
| 03/09/2026 | $17.92 | $18.45 (2.96%) | $18.80 | $17.91 | 14.80 M | $17.58 B |
| 03/06/2026 | $16.52 | $17.32 (4.84%) | $17.43 | $16.50 | 9.55 M | $16.50 B |
| 03/05/2026 | $16.27 | $16.34 (0.43%) | $16.60 | $16.01 | 5.89 M | $15.57 B |
| 03/04/2026 | $16.04 | $16.17 (0.81%) | $16.32 | $16.02 | 6.15 M | $15.41 B |
| 03/03/2026 | $15.95 | $15.87 (-0.5%) | $15.97 | $15.38 | 9.54 M | $15.12 B |
| 03/02/2026 | $16.96 | $16.99 (0.18%) | $17.02 | $16.68 | 5.47 M | $16.19 B |
| 02/27/2026 | $17.48 | $17.56 (0.46%) | $17.62 | $17.34 | 3.13 M | $16.73 B |
| 02/26/2026 | $17.41 | $17.76 (2.01%) | $17.80 | $17.22 | 6.47 M | $16.92 B |
| 02/25/2026 | $18.27 | $18.18 (-0.49%) | $18.41 | $18.01 | 4.65 M | $17.32 B |
| 02/24/2026 | $17.83 | $18.73 (5.05%) | $18.80 | $17.83 | 8.46 M | $17.84 B |
| 02/23/2026 | $17.67 | $17.56 (-0.62%) | $17.92 | $17.43 | 2.33 M | $16.73 B |
| 02/20/2026 | $17.31 | $17.62 (1.79%) | $17.63 | $17.22 | 2.42 M | $16.79 B |
| 02/19/2026 | $17.76 | $17.75 (-0.06%) | $17.83 | $17.55 | 2.16 M | $16.91 B |
| 02/18/2026 | $17.84 | $17.82 (-0.11%) | $17.95 | $17.75 | 2.17 M | $16.98 B |
| 02/17/2026 | $17.75 | $17.84 (0.51%) | $18.15 | $17.71 | 2.40 M | $17.00 B |
| 02/13/2026 | $17.58 | $17.94 (2.05%) | $18.11 | $17.58 | 3.22 M | $17.09 B |
| 02/12/2026 | $17.91 | $17.70 (-1.17%) | $18.07 | $17.36 | 5.16 M | $16.86 B |
| 02/11/2026 | $17.91 | $18.13 (1.23%) | $18.17 | $17.85 | 4.09 M | $17.27 B |
| 02/10/2026 | $17.69 | $17.82 (0.73%) | $18.11 | $17.46 | 6.00 M | $16.98 B |
| 02/09/2026 | $17.51 | $17.54 (0.17%) | $17.83 | $17.37 | 5.34 M | $16.71 B |
| 02/06/2026 | $17.15 | $17.72 (3.32%) | $17.80 | $17.14 | 8.27 M | $16.88 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.
