5 DAY PERFORMANCE
+80.16%
1 MONTH PERFORMANCE
+53.58%
3 MONTH PERFORMANCE
+39.52%
6 MONTH PERFORMANCE
+5.01%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-14.91%
XPeng Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.83 | $10.62 (-1.94%) | $10.84 | $10.54 | 6.27 M | $5.08 B |
| 09/17/2026 | $10.53 | $10.60 (0.66%) | $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 |
| 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 |
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.
