5 DAY PERFORMANCE
+41.77%
1 MONTH PERFORMANCE
+39.94%
3 MONTH PERFORMANCE
+18.52%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-6.07%
XPeng Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.71 | $11.68 (-0.26%) | $11.76 | $11.54 | 5.63 M | $5.58 B |
| 08/05/2026 | $12.04 | $11.75 (-2.41%) | $12.05 | $11.73 | 8.20 M | $5.61 B |
| 08/04/2026 | $12.00 | $12.05 (0.42%) | $12.12 | $11.92 | 10.02 M | $5.76 B |
| 08/03/2026 | $12.54 | $12.37 (-1.36%) | $12.60 | $12.28 | 9.95 M | $5.91 B |
| 07/31/2026 | $12.99 | $13.00 (0.08%) | $13.05 | $12.75 | 5.59 M | $6.21 B |
| 07/30/2026 | $12.78 | $12.98 (1.56%) | $13.00 | $12.69 | 5.20 M | $6.20 B |
| 07/29/2026 | $13.01 | $13.06 (0.38%) | $13.34 | $13.00 | 6.95 M | $6.24 B |
| 07/28/2026 | $12.64 | $12.71 (0.55%) | $12.93 | $12.64 | 4.42 M | $6.07 B |
| 07/27/2026 | $12.67 | $12.78 (0.87%) | $12.88 | $12.52 | 4.85 M | $6.10 B |
| 07/24/2026 | $12.68 | $12.33 (-2.76%) | $12.69 | $12.32 | 4.04 M | $5.89 B |
| 07/23/2026 | $12.89 | $12.76 (-1.01%) | $12.99 | $12.43 | 8.30 M | $6.09 B |
| 07/22/2026 | $13.12 | $12.85 (-2.06%) | $13.21 | $12.81 | 6.95 M | $6.14 B |
| 07/21/2026 | $13.24 | $13.33 (0.68%) | $13.33 | $13.04 | 6.67 M | $6.37 B |
| 07/20/2026 | $13.48 | $13.19 (-2.15%) | $13.62 | $13.14 | 6.58 M | $6.30 B |
| 07/17/2026 | $13.28 | $13.53 (1.88%) | $13.57 | $13.15 | 7.37 M | $6.46 B |
| 07/16/2026 | $14.32 | $14.04 (-1.96%) | $14.46 | $14.03 | 8.47 M | $6.71 B |
| 07/15/2026 | $13.76 | $13.78 (0.15%) | $14.26 | $13.73 | 10.23 M | $6.58 B |
| 07/14/2026 | $13.52 | $13.36 (-1.18%) | $13.58 | $13.23 | 4.19 M | $6.38 B |
| 07/13/2026 | $13.00 | $12.95 (-0.38%) | $13.14 | $12.78 | 4.40 M | $6.19 B |
| 07/10/2026 | $13.28 | $13.03 (-1.88%) | $13.31 | $13.01 | 3.31 M | $6.22 B |
| 07/09/2026 | $13.01 | $12.98 (-0.23%) | $13.11 | $12.86 | 7.82 M | $6.20 B |
| 07/08/2026 | $13.11 | $13.27 (1.22%) | $13.31 | $13.03 | 7.18 M | $6.34 B |
| 07/07/2026 | $13.43 | $13.17 (-1.94%) | $13.71 | $13.11 | 4.86 M | $6.29 B |
| 07/06/2026 | $13.41 | $13.56 (1.12%) | $13.70 | $13.31 | 7.35 M | $6.48 B |
| 07/02/2026 | $13.34 | $13.08 (-1.95%) | $13.40 | $12.76 | 11.67 M | $6.25 B |
| 07/01/2026 | $13.50 | $13.60 (0.74%) | $13.98 | $13.40 | 7.71 M | $6.50 B |
| 06/30/2026 | $12.91 | $13.24 (2.56%) | $13.38 | $12.77 | 9.72 M | $6.32 B |
| 06/29/2026 | $12.22 | $12.80 (4.75%) | $12.82 | $12.18 | 10.31 M | $6.11 B |
| 06/26/2026 | $11.80 | $12.09 (2.46%) | $12.24 | $11.77 | 8.68 M | $5.77 B |
| 06/25/2026 | $12.28 | $12.19 (-0.73%) | $12.31 | $12.07 | 5.27 M | $5.82 B |
| 06/24/2026 | $12.59 | $12.48 (-0.87%) | $12.73 | $12.44 | 5.43 M | $5.96 B |
| 06/23/2026 | $12.71 | $12.76 (0.39%) | $13.05 | $12.65 | 9.85 M | $6.09 B |
| 06/22/2026 | $13.17 | $13.35 (1.37%) | $13.58 | $13.09 | 7.97 M | $6.38 B |
| 06/18/2026 | $13.18 | $13.21 (0.23%) | $13.23 | $12.97 | 10.07 M | $6.31 B |
| 06/17/2026 | $13.53 | $13.43 (-0.74%) | $13.78 | $13.38 | 6.58 M | $6.41 B |
| 06/16/2026 | $14.06 | $13.84 (-1.56%) | $14.06 | $13.75 | 9.20 M | $6.61 B |
| 06/15/2026 | $14.38 | $14.49 (0.76%) | $14.72 | $14.30 | 6.96 M | $6.92 B |
| 06/12/2026 | $14.71 | $14.49 (-1.5%) | $14.85 | $14.36 | 5.87 M | $6.92 B |
| 06/11/2026 | $14.46 | $14.46 (0%) | $14.56 | $13.98 | 11.60 M | $6.91 B |
| 06/10/2026 | $15.22 | $14.86 (-2.37%) | $15.37 | $14.84 | 5.87 M | $7.10 B |
| 06/09/2026 | $15.75 | $15.48 (-1.71%) | $15.77 | $15.07 | 6.80 M | $7.39 B |
| 06/08/2026 | $15.96 | $15.83 (-0.81%) | $16.31 | $15.82 | 4.88 M | $7.56 B |
| 06/05/2026 | $16.50 | $15.95 (-3.33%) | $16.60 | $15.87 | 5.82 M | $7.62 B |
| 06/04/2026 | $17.00 | $16.81 (-1.12%) | $17.17 | $16.81 | 4.97 M | $8.03 B |
| 06/03/2026 | $17.18 | $17.46 (1.63%) | $17.64 | $17.18 | 5.29 M | $8.34 B |
| 06/02/2026 | $18.07 | $17.89 (-1%) | $18.19 | $17.86 | 10.18 M | $8.55 B |
| 06/01/2026 | $17.13 | $17.20 (0.41%) | $17.63 | $17.06 | 9.44 M | $8.22 B |
| 05/29/2026 | $16.40 | $16.45 (0.3%) | $16.75 | $16.02 | 7.29 M | $7.86 B |
| 05/28/2026 | $16.70 | $16.44 (-1.56%) | $17.13 | $16.33 | 10.79 M | $7.85 B |
| 05/27/2026 | $16.07 | $16.45 (2.36%) | $16.55 | $16.04 | 9.28 M | $7.86 B |
| 05/26/2026 | $16.51 | $16.55 (0.24%) | $16.86 | $16.41 | 11.68 M | $7.90 B |
| 05/22/2026 | $15.28 | $15.59 (2.03%) | $15.62 | $15.06 | 8.79 M | $7.45 B |
| 05/21/2026 | $15.50 | $15.63 (0.84%) | $15.71 | $15.23 | 5.53 M | $7.47 B |
| 05/20/2026 | $15.08 | $15.14 (0.4%) | $15.17 | $14.72 | 4.83 M | $7.23 B |
| 05/19/2026 | $14.94 | $14.94 (0%) | $14.99 | $14.75 | 4.61 M | $7.14 B |
| 05/18/2026 | $15.60 | $15.06 (-3.46%) | $15.60 | $14.91 | 8.21 M | $7.19 B |
| 05/15/2026 | $15.61 | $15.62 (0.06%) | $15.73 | $15.46 | 6.58 M | $7.46 B |
| 05/14/2026 | $15.92 | $16.12 (1.26%) | $16.33 | $15.66 | 10.56 M | $7.70 B |
| 05/13/2026 | $15.94 | $16.68 (4.64%) | $16.88 | $15.85 | 9.60 M | $7.97 B |
| 05/12/2026 | $16.05 | $16.16 (0.69%) | $16.20 | $15.79 | 6.15 M | $7.72 B |
| 05/11/2026 | $15.94 | $16.15 (1.32%) | $16.40 | $15.92 | 7.30 M | $7.71 B |
| 05/08/2026 | $15.64 | $15.62 (-0.13%) | $15.80 | $15.58 | 4.29 M | $7.46 B |
| 05/07/2026 | $15.87 | $15.55 (-2.02%) | $15.95 | $15.50 | 5.52 M | $7.43 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.
