5 DAY PERFORMANCE
+18.33%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+14.46%
YEAR-TO-DATE PERFORMANCE
+95.22%
1 YEAR PERFORMANCE
+63.31%
XPeng Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $19.98 | $20.52 (2.7%) | $20.58 | $19.84 | 6.24 M | $19.55 B |
| 12/05/2025 | $19.99 | $20.00 (0.05%) | $20.12 | $19.82 | 6.24 M | $19.05 B |
| 12/04/2025 | $19.56 | $19.50 (-0.31%) | $19.74 | $19.31 | 9.87 M | $18.58 B |
| 12/03/2025 | $19.54 | $18.87 (-3.43%) | $19.56 | $18.55 | 15.95 M | $17.98 B |
| 12/02/2025 | $20.40 | $19.66 (-3.63%) | $20.51 | $19.49 | 16.74 M | $18.73 B |
| 12/01/2025 | $21.28 | $21.35 (0.33%) | $21.56 | $21.00 | 7.80 M | $20.34 B |
| 11/28/2025 | $21.50 | $21.83 (1.53%) | $21.99 | $21.48 | 6.05 M | $20.80 B |
| 11/26/2025 | $21.29 | $21.14 (-0.7%) | $21.53 | $20.79 | 9.48 M | $20.14 B |
| 11/25/2025 | $20.84 | $21.62 (3.74%) | $21.74 | $20.58 | 11.18 M | $20.60 B |
| 11/24/2025 | $21.03 | $20.93 (-0.48%) | $21.08 | $20.73 | 9.18 M | $19.94 B |
| 11/21/2025 | $20.00 | $20.36 (1.8%) | $20.60 | $19.84 | 10.52 M | $19.40 B |
| 11/20/2025 | $21.06 | $20.09 (-4.61%) | $21.27 | $20.08 | 15.21 M | $19.14 B |
| 11/19/2025 | $21.89 | $21.17 (-3.29%) | $22.23 | $20.98 | 16.52 M | $20.17 B |
| 11/18/2025 | $22.19 | $22.62 (1.94%) | $22.92 | $21.93 | 14.75 M | $21.55 B |
| 11/17/2025 | $24.04 | $22.43 (-6.7%) | $24.17 | $22.17 | 35.08 M | $21.37 B |
| 11/14/2025 | $25.12 | $25.01 (-0.44%) | $26.03 | $24.87 | 27.57 M | $23.83 B |
| 11/13/2025 | $26.99 | $26.38 (-2.26%) | $27.57 | $26.23 | 20.00 M | $25.13 B |
| 11/12/2025 | $27.29 | $27.28 (-0.04%) | $28.20 | $26.77 | 25.87 M | $25.99 B |
| 11/11/2025 | $27.35 | $28.07 (2.63%) | $28.24 | $26.13 | 45.79 M | $26.74 B |
| 11/10/2025 | $23.72 | $26.04 (9.78%) | $26.07 | $23.55 | 39.25 M | $24.81 B |
| 11/07/2025 | $23.13 | $22.42 (-3.07%) | $23.23 | $21.60 | 21.18 M | $21.36 B |
| 11/06/2025 | $23.40 | $23.89 (2.09%) | $24.90 | $23.05 | 40.90 M | $22.76 B |
| 11/05/2025 | $23.01 | $21.79 (-5.3%) | $23.01 | $21.36 | 14.30 M | $20.76 B |
| 11/04/2025 | $22.81 | $22.69 (-0.53%) | $23.32 | $22.39 | 9.24 M | $21.62 B |
| 11/03/2025 | $23.75 | $23.61 (-0.59%) | $23.98 | $23.49 | 7.92 M | $22.49 B |
| 10/31/2025 | $22.71 | $23.49 (3.43%) | $23.58 | $22.59 | 8.95 M | $22.38 B |
| 10/30/2025 | $22.65 | $22.95 (1.32%) | $23.19 | $22.55 | 6.11 M | $21.86 B |
| 10/29/2025 | $23.07 | $23.18 (0.48%) | $23.75 | $23.05 | 7.33 M | $22.08 B |
| 10/28/2025 | $22.85 | $23.34 (2.14%) | $23.35 | $22.43 | 6.25 M | $22.24 B |
| 10/27/2025 | $22.00 | $23.02 (4.64%) | $23.29 | $21.95 | 13.05 M | $21.93 B |
| 10/24/2025 | $21.54 | $21.62 (0.37%) | $22.08 | $21.51 | 4.65 M | $20.60 B |
| 10/23/2025 | $21.21 | $21.47 (1.23%) | $21.57 | $21.06 | 3.11 M | $20.45 B |
| 10/22/2025 | $21.32 | $21.24 (-0.38%) | $21.80 | $20.95 | 4.53 M | $20.24 B |
| 10/21/2025 | $21.66 | $21.48 (-0.83%) | $21.98 | $21.43 | 3.41 M | $20.46 B |
| 10/20/2025 | $21.22 | $21.46 (1.13%) | $21.47 | $21.01 | 3.46 M | $20.44 B |
| 10/17/2025 | $20.79 | $21.20 (1.97%) | $21.27 | $20.74 | 4.85 M | $20.20 B |
| 10/16/2025 | $21.35 | $21.37 (0.09%) | $21.47 | $21.02 | 4.55 M | $20.36 B |
| 10/15/2025 | $21.95 | $21.64 (-1.41%) | $22.13 | $21.45 | 5.47 M | $20.62 B |
| 10/14/2025 | $21.06 | $21.29 (1.09%) | $21.47 | $20.81 | 5.12 M | $20.28 B |
| 10/13/2025 | $21.64 | $21.73 (0.42%) | $21.77 | $21.25 | 6.12 M | $20.70 B |
| 10/10/2025 | $22.44 | $21.02 (-6.33%) | $22.50 | $20.85 | 15.18 M | $20.03 B |
| 10/09/2025 | $23.52 | $22.91 (-2.59%) | $23.54 | $22.55 | 11.89 M | $21.83 B |
| 10/08/2025 | $23.71 | $24.19 (2.02%) | $24.27 | $23.60 | 6.49 M | $23.05 B |
| 10/07/2025 | $23.63 | $23.67 (0.17%) | $24.18 | $23.34 | 7.29 M | $22.55 B |
| 10/06/2025 | $23.07 | $23.63 (2.43%) | $23.89 | $22.95 | 8.33 M | $22.51 B |
| 10/03/2025 | $23.49 | $23.07 (-1.79%) | $23.54 | $22.44 | 10.98 M | $21.98 B |
| 10/02/2025 | $24.28 | $23.81 (-1.94%) | $24.53 | $23.66 | 7.51 M | $22.68 B |
| 10/01/2025 | $23.93 | $23.70 (-0.96%) | $23.93 | $23.03 | 5.83 M | $22.58 B |
| 09/30/2025 | $23.89 | $23.42 (-1.97%) | $24.08 | $23.39 | 9.08 M | $22.31 B |
| 09/29/2025 | $23.06 | $23.19 (0.56%) | $23.27 | $22.80 | 7.72 M | $22.09 B |
| 09/26/2025 | $23.21 | $22.79 (-1.81%) | $23.21 | $22.40 | 9.56 M | $21.71 B |
| 09/25/2025 | $21.94 | $22.25 (1.41%) | $23.28 | $21.72 | 15.86 M | $21.20 B |
| 09/24/2025 | $21.42 | $21.27 (-0.7%) | $21.84 | $21.22 | 4.89 M | $20.26 B |
| 09/23/2025 | $21.55 | $21.19 (-1.67%) | $21.79 | $21.19 | 4.65 M | $20.19 B |
| 09/22/2025 | $21.54 | $21.36 (-0.84%) | $21.72 | $21.30 | 4.46 M | $20.35 B |
| 09/19/2025 | $21.76 | $21.66 (-0.46%) | $21.90 | $21.42 | 4.65 M | $20.64 B |
| 09/18/2025 | $21.04 | $21.29 (1.19%) | $21.41 | $20.96 | 5.43 M | $20.28 B |
| 09/17/2025 | $21.83 | $21.60 (-1.05%) | $21.88 | $21.37 | 7.59 M | $20.58 B |
| 09/16/2025 | $21.06 | $21.45 (1.85%) | $21.50 | $20.92 | 7.16 M | $20.44 B |
| 09/15/2025 | $21.50 | $21.33 (-0.79%) | $21.77 | $21.21 | 6.64 M | $20.32 B |
| 09/12/2025 | $20.55 | $20.87 (1.56%) | $21.05 | $20.49 | 5.81 M | $19.88 B |
| 09/11/2025 | $20.31 | $20.58 (1.33%) | $20.66 | $20.27 | 5.00 M | $19.61 B |
| 09/10/2025 | $20.32 | $20.10 (-1.08%) | $20.43 | $20.01 | 8.50 M | $19.15 B |
| 09/09/2025 | $20.65 | $20.75 (0.48%) | $20.98 | $20.51 | 5.94 M | $19.77 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.
