5 DAY PERFORMANCE
-50.21%
1 MONTH PERFORMANCE
-26.70%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
+36.31%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+13.86%
XPeng Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.94 | $24.73 (-0.84%) | $26.17 | $24.47 | 19.13 M | $23.23 B |
| 03/11/2025 | $25.25 | $26.34 (4.32%) | $27.16 | $25.25 | 29.31 M | $24.87 B |
| 03/10/2025 | $22.65 | $22.95 (1.32%) | $23.98 | $22.60 | 18.06 M | $21.67 B |
| 03/07/2025 | $23.01 | $23.60 (2.56%) | $23.89 | $22.64 | 12.82 M | $22.28 B |
| 03/06/2025 | $22.10 | $22.23 (0.59%) | $22.92 | $21.77 | 14.99 M | $20.99 B |
| 03/05/2025 | $21.45 | $21.66 (0.98%) | $21.99 | $21.17 | 11.35 M | $20.45 B |
| 03/04/2025 | $19.75 | $20.22 (2.38%) | $20.45 | $19.28 | 10.38 M | $19.09 B |
| 03/03/2025 | $20.54 | $20.25 (-1.41%) | $20.75 | $19.97 | 15.16 M | $19.12 B |
| 02/28/2025 | $20.59 | $21.49 (4.37%) | $21.52 | $20.34 | 14.48 M | $20.29 B |
| 02/27/2025 | $21.71 | $22.26 (2.53%) | $22.80 | $21.66 | 17.06 M | $21.01 B |
| 02/26/2025 | $20.74 | $21.99 (6.03%) | $22.26 | $20.48 | 28.94 M | $20.76 B |
| 02/25/2025 | $19.37 | $19.13 (-1.24%) | $19.47 | $18.69 | 13.48 M | $18.06 B |
| 02/24/2025 | $18.35 | $18.14 (-1.14%) | $18.58 | $17.79 | 9.28 M | $17.12 B |
| 02/21/2025 | $18.42 | $18.40 (-0.11%) | $19.36 | $18.33 | 13.88 M | $17.37 B |
| 02/20/2025 | $18.05 | $17.70 (-1.94%) | $18.08 | $17.45 | 8.47 M | $16.71 B |
| 02/19/2025 | $18.00 | $17.99 (-0.06%) | $18.29 | $17.88 | 16.68 M | $16.98 B |
| 02/18/2025 | $17.28 | $17.48 (1.16%) | $17.58 | $17.13 | 11.54 M | $16.50 B |
| 02/14/2025 | $16.59 | $16.66 (0.42%) | $16.77 | $16.33 | 9.43 M | $15.73 B |
| 02/13/2025 | $15.43 | $15.95 (3.37%) | $16.02 | $15.42 | 8.01 M | $15.06 B |
| 02/12/2025 | $15.84 | $16.03 (1.2%) | $16.13 | $15.83 | 8.30 M | $15.13 B |
| 02/11/2025 | $15.58 | $15.52 (-0.39%) | $15.85 | $15.42 | 14.66 M | $14.65 B |
| 02/10/2025 | $17.25 | $16.65 (-3.48%) | $17.28 | $16.16 | 15.27 M | $15.72 B |
| 02/07/2025 | $17.54 | $16.93 (-3.48%) | $17.70 | $16.45 | 13.58 M | $15.98 B |
| 02/06/2025 | $17.28 | $17.10 (-1.04%) | $17.40 | $16.99 | 9.52 M | $16.14 B |
| 02/05/2025 | $16.63 | $16.55 (-0.48%) | $16.75 | $16.30 | 8.54 M | $15.62 B |
| 02/04/2025 | $16.54 | $16.99 (2.72%) | $17.30 | $16.54 | 15.97 M | $16.04 B |
| 02/03/2025 | $14.88 | $15.69 (5.44%) | $16.24 | $14.76 | 12.57 M | $14.81 B |
| 01/31/2025 | $15.55 | $15.22 (-2.12%) | $15.69 | $15.00 | 7.03 M | $14.37 B |
| 01/30/2025 | $14.96 | $15.57 (4.08%) | $15.89 | $14.81 | 10.29 M | $14.70 B |
| 01/29/2025 | $15.23 | $14.81 (-2.76%) | $15.27 | $14.75 | 4.53 M | $13.98 B |
| 01/28/2025 | $15.10 | $15.11 (0.07%) | $15.19 | $14.79 | 6.37 M | $14.26 B |
| 01/27/2025 | $14.98 | $15.09 (0.73%) | $15.44 | $14.73 | 12.46 M | $14.25 B |
| 01/24/2025 | $14.57 | $14.68 (0.75%) | $14.89 | $14.40 | 6.73 M | $13.86 B |
| 01/23/2025 | $14.26 | $14.24 (-0.14%) | $14.30 | $14.01 | 7.07 M | $13.44 B |
| 01/22/2025 | $14.80 | $14.53 (-1.82%) | $14.87 | $14.41 | 10.50 M | $13.72 B |
| 01/21/2025 | $14.92 | $15.00 (0.54%) | $15.11 | $14.65 | 16.47 M | $14.16 B |
| 01/17/2025 | $13.98 | $14.13 (1.07%) | $14.21 | $13.85 | 9.58 M | $13.34 B |
| 01/16/2025 | $13.62 | $13.87 (1.84%) | $14.11 | $13.60 | 13.35 M | $13.09 B |
| 01/15/2025 | $13.00 | $13.05 (0.38%) | $13.19 | $12.79 | 8.82 M | $12.32 B |
| 01/14/2025 | $12.88 | $12.61 (-2.1%) | $13.02 | $12.47 | 10.70 M | $11.90 B |
| 01/13/2025 | $11.94 | $11.81 (-1.09%) | $11.98 | $11.61 | 7.24 M | $11.15 B |
| 01/10/2025 | $12.06 | $12.22 (1.33%) | $12.29 | $11.88 | 6.03 M | $11.54 B |
| 01/08/2025 | $12.53 | $12.14 (-3.11%) | $12.58 | $12.05 | 15.75 M | $11.46 B |
| 01/07/2025 | $12.23 | $12.86 (5.15%) | $12.93 | $12.19 | 19.86 M | $12.14 B |
| 01/06/2025 | $12.13 | $11.75 (-3.13%) | $12.23 | $11.62 | 8.05 M | $11.09 B |
| 01/03/2025 | $11.56 | $11.71 (1.3%) | $11.90 | $11.41 | 8.45 M | $11.05 B |
| 01/02/2025 | $11.57 | $11.55 (-0.17%) | $11.73 | $11.14 | 13.16 M | $10.90 B |
| 12/31/2024 | $12.04 | $11.82 (-1.83%) | $12.46 | $11.82 | 6.42 M | $11.16 B |
| 12/30/2024 | $11.95 | $11.87 (-0.67%) | $12.01 | $11.61 | 11.02 M | $11.21 B |
| 12/27/2024 | $12.82 | $12.63 (-1.48%) | $12.86 | $12.50 | 7.17 M | $11.92 B |
| 12/26/2024 | $13.11 | $13.26 (1.14%) | $13.62 | $13.06 | 6.11 M | $12.52 B |
| 12/24/2024 | $13.00 | $12.98 (-0.15%) | $13.20 | $12.89 | 4.07 M | $12.25 B |
| 12/23/2024 | $12.66 | $12.81 (1.18%) | $12.82 | $12.50 | 4.08 M | $12.09 B |
| 12/20/2024 | $12.47 | $12.64 (1.36%) | $12.94 | $12.23 | 6.40 M | $11.93 B |
| 12/19/2024 | $12.52 | $12.71 (1.52%) | $12.90 | $12.45 | 6.51 M | $12.00 B |
| 12/18/2024 | $12.71 | $12.48 (-1.81%) | $12.92 | $12.39 | 6.60 M | $11.78 B |
| 12/17/2024 | $12.39 | $12.84 (3.63%) | $13.02 | $12.31 | 9.21 M | $12.12 B |
| 12/16/2024 | $12.16 | $12.39 (1.89%) | $12.41 | $11.98 | 7.05 M | $11.70 B |
| 12/13/2024 | $12.35 | $12.30 (-0.4%) | $12.51 | $12.27 | 9.74 M | $11.61 B |
| 12/12/2024 | $12.60 | $12.81 (1.67%) | $12.93 | $12.58 | 4.99 M | $12.09 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.
