NYSE : XPEV
XPeng Inc. — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 9.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XPeng Inc. (XPEV) closed at 9.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9 | 9.11 | 8.94 | 9.04 | 4,488,484 | -1.53% |
| 2026-10-29 | 9.17 | 9.257 | 9.08 | 9.18 | 3,862,170 | -1.50% |
| 2026-10-28 | 9.37 | 9.39 | 9.18 | 9.32 | 3,344,653 | +0.32% |
| 2026-10-27 | 9.03 | 9.29 | 8.99 | 9.29 | 5,047,363 | +1.86% |
| 2026-10-26 | 9.13 | 9.22 | 9.03 | 9.12 | 4,292,345 | -0.98% |
| 2026-10-23 | 9.37 | 9.435 | 9.16 | 9.21 | 6,477,959 | +1.54% |
| 2026-10-22 | 9.02 | 9.335 | 9.01 | 9.07 | 7,347,921 | -3.10% |
| 2026-10-21 | 9.52 | 9.53 | 9.25 | 9.36 | 9,124,991 | -5.55% |
| 2026-10-20 | 9.55 | 9.99 | 9.52 | 9.91 | 15,513,120 | +7.60% |
| 2026-10-19 | 9.34 | 9.375 | 9.19 | 9.21 | 3,435,197 | -0.22% |
| 2026-10-16 | 9.59 | 9.63 | 9.19 | 9.23 | 5,426,440 | -4.15% |
| 2026-10-15 | 9.47 | 9.675 | 9.445 | 9.63 | 7,518,796 | +2.23% |
| 2026-10-14 | 9.76 | 9.765 | 9.41 | 9.42 | 5,530,968 | -3.38% |
| 2026-10-13 | 9.56 | 9.825 | 9.54 | 9.75 | 6,664,694 | +0.93% |
| 2026-10-12 | 9.78 | 9.8 | 9.59 | 9.66 | 7,961,233 | -2.42% |
| 2026-10-09 | 9.85 | 10.12 | 9.83 | 9.9 | 11,002,755 | +3.66% |
| 2026-10-08 | 9.58 | 9.635 | 9.37 | 9.55 | 4,798,851 | -0.31% |
| 2026-10-07 | 9.6 | 9.63 | 9.51 | 9.58 | 4,308,490 | +0.21% |
| 2026-10-06 | 9.48 | 9.63 | 9.44 | 9.56 | 4,393,650 | +1.70% |
| 2026-10-05 | 9.285 | 9.46 | 9.271 | 9.4 | 4,290,597 | +1.62% |
| 2026-10-02 | 9.35 | 9.35 | 9.18 | 9.25 | 6,989,527 | -1.80% |
| 2026-10-01 | 9.6 | 9.669 | 9.42 | 9.42 | 4,206,673 | -1.46% |
| 2026-09-30 | 9.64 | 9.68 | 9.56 | 9.56 | 6,053,974 | +0.95% |
| 2026-09-29 | 9.65 | 9.65 | 9.435 | 9.47 | 13,498,926 | -4.82% |
| 2026-09-28 | 10.009 | 10.12 | 9.935 | 9.95 | 5,360,646 | -1.68% |
| 2026-09-25 | 10.15 | 10.169 | 10.05 | 10.12 | 5,729,809 | -1.27% |
| 2026-09-24 | 10.26 | 10.4 | 10.18 | 10.25 | 6,504,026 | -0.39% |
| 2026-09-23 | 10.31 | 10.36 | 10.26 | 10.29 | 4,629,770 | -1.81% |
| 2026-09-22 | 10.55 | 10.63 | 10.39 | 10.48 | 6,437,514 | +0.10% |
| 2026-09-21 | 10.4 | 10.48 | 10.275 | 10.47 | 8,170,431 | -1.41% |
| 2026-09-18 | 10.83 | 10.84 | 10.54 | 10.62 | 6,155,151 | +0.19% |
| 2026-09-17 | 10.535 | 10.83 | 10.43 | 10.6 | 6,256,586 | +2.51% |
| 2026-09-16 | 10.29 | 10.55 | 10.26 | 10.34 | 4,583,800 | +1.08% |
| 2026-09-15 | 10.42 | 10.42 | 10.16 | 10.23 | 8,858,246 | -4.48% |
| 2026-09-14 | 10.61 | 10.81 | 10.61 | 10.71 | 4,941,527 | +1.61% |
| 2026-09-11 | 10.58 | 10.7 | 10.46 | 10.54 | 10,193,567 | +1.93% |
| 2026-09-10 | 10.46 | 10.47 | 10.31 | 10.34 | 5,824,363 | -2.18% |
| 2026-09-09 | 10.85 | 10.853 | 10.545 | 10.57 | 11,084,577 | -3.29% |
| 2026-09-08 | 10.929 | 11.02 | 10.8 | 10.93 | 6,465,518 | -0.18% |
| 2026-09-04 | 11.04 | 11.135 | 10.9 | 10.95 | 5,052,212 | -1.71% |
| 2026-09-03 | 10.935 | 11.21 | 10.72 | 11.14 | 7,065,872 | +0.54% |
| 2026-09-02 | 11.12 | 11.13 | 10.96 | 11.08 | 5,461,630 | -0.81% |
| 2026-09-01 | 11.3 | 11.52 | 11.16 | 11.17 | 5,363,044 | -1.67% |
| 2026-08-31 | 11.5 | 11.55 | 11.33 | 11.36 | 4,608,481 | -1.47% |
| 2026-08-28 | 11.59 | 11.735 | 11.42 | 11.53 | 5,372,207 | +1.77% |
| 2026-08-27 | 11.51 | 11.546 | 11.32 | 11.33 | 7,659,254 | -3.25% |
| 2026-08-26 | 11.9 | 12.08 | 11.7 | 11.71 | 8,594,444 | +0.95% |
| 2026-08-25 | 11.185 | 11.66 | 11.06 | 11.6 | 13,163,226 | +4.04% |
| 2026-08-24 | 11.83 | 12 | 11.1 | 11.15 | 26,442,184 | -8.53% |
| 2026-08-21 | 12.29 | 12.332 | 12.031 | 12.19 | 9,459,653 | +1.58% |
| 2026-08-20 | 12.15 | 12.2 | 11.82 | 12 | 6,041,300 | +0.08% |
| 2026-08-19 | 11.87 | 12.06 | 11.79 | 11.99 | 4,796,110 | +2.13% |
| 2026-08-18 | 11.95 | 12.05 | 11.71 | 11.74 | 7,191,000 | -3.77% |
| 2026-08-17 | 11.875 | 12.3 | 11.8 | 12.2 | 8,953,586 | +4.27% |
| 2026-08-14 | 11.8 | 11.815 | 11.65 | 11.7 | 4,876,174 | -0.68% |
| 2026-08-13 | 11.635 | 11.795 | 11.49 | 11.78 | 6,833,713 | +0.26% |
| 2026-08-12 | 11.72 | 11.91 | 11.63 | 11.75 | 5,318,597 | -1.09% |
| 2026-08-11 | 11.72 | 11.88 | 11.64 | 11.88 | 5,167,775 | -1.00% |
| 2026-08-10 | 12.02 | 12.08 | 11.83 | 12 | 4,505,479 | -1.07% |
| 2026-08-07 | 12 | 12.175 | 11.88 | 12.13 | 6,305,334 | +3.85% |
| 2026-08-06 | 11.71 | 11.76 | 11.54 | 11.68 | 6,040,061 | -0.60% |
| 2026-08-05 | 12.04 | 12.045 | 11.725 | 11.75 | 8,198,904 | -2.49% |
| 2026-08-04 | 12 | 12.115 | 11.92 | 12.05 | 10,022,397 | -2.59% |
| 2026-08-03 | 12.54 | 12.6 | 12.28 | 12.37 | 9,947,079 | -4.85% |
| 2026-07-31 | 12.99 | 13.05 | 12.75 | 13 | 5,589,561 | +0.15% |
| 2026-07-30 | 12.78 | 12.995 | 12.69 | 12.98 | 5,199,157 | -0.61% |
| 2026-07-29 | 13.005 | 13.335 | 12.995 | 13.06 | 6,954,967 | +2.75% |
| 2026-07-28 | 12.64 | 12.925 | 12.64 | 12.71 | 4,415,684 | -0.55% |
| 2026-07-27 | 12.67 | 12.88 | 12.52 | 12.78 | 4,851,955 | +3.65% |
| 2026-07-24 | 12.68 | 12.69 | 12.32 | 12.33 | 4,043,144 | -3.37% |
| 2026-07-23 | 12.89 | 12.99 | 12.43 | 12.76 | 8,302,201 | -0.70% |
| 2026-07-22 | 13.12 | 13.205 | 12.805 | 12.85 | 6,949,565 | -3.60% |
| 2026-07-21 | 13.235 | 13.33 | 13.04 | 13.33 | 6,665,094 | +1.06% |
| 2026-07-20 | 13.48 | 13.62 | 13.14 | 13.19 | 6,575,724 | -2.51% |
| 2026-07-17 | 13.28 | 13.565 | 13.15 | 13.53 | 7,371,439 | -3.63% |
| 2026-07-16 | 14.32 | 14.46 | 14.025 | 14.04 | 8,465,846 | +1.89% |
| 2026-07-15 | 13.764 | 14.26 | 13.73 | 13.78 | 10,231,700 | +3.14% |
| 2026-07-14 | 13.52 | 13.579 | 13.23 | 13.36 | 4,192,154 | +3.17% |
| 2026-07-13 | 13 | 13.14 | 12.781 | 12.95 | 4,396,965 | -0.61% |
| 2026-07-10 | 13.28 | 13.31 | 13.005 | 13.03 | 3,311,864 | +0.39% |
| 2026-07-09 | 13.01 | 13.105 | 12.86 | 12.98 | 7,819,553 | -2.19% |
| 2026-07-08 | 13.11 | 13.305 | 13.03 | 13.27 | 7,180,622 | +0.76% |
| 2026-07-07 | 13.43 | 13.71 | 13.105 | 13.17 | 4,861,032 | -2.88% |
| 2026-07-06 | 13.41 | 13.7 | 13.31 | 13.56 | 7,348,774 | +3.67% |
| 2026-07-02 | 13.34 | 13.395 | 12.76 | 13.08 | 11,666,579 | -3.82% |
| 2026-07-01 | 13.5 | 13.975 | 13.4 | 13.6 | 7,707,097 | +2.72% |
| 2026-06-30 | 12.91 | 13.38 | 12.77 | 13.24 | 9,723,929 | +3.44% |
| 2026-06-29 | 12.22 | 12.82 | 12.18 | 12.8 | 10,311,747 | +5.87% |
| 2026-06-26 | 11.795 | 12.24 | 11.77 | 12.09 | 8,676,949 | -0.82% |
| 2026-06-25 | 12.28 | 12.31 | 12.065 | 12.19 | 5,265,057 | -2.32% |
| 2026-06-24 | 12.59 | 12.725 | 12.435 | 12.48 | 5,433,546 | -2.19% |
| 2026-06-23 | 12.71 | 13.05 | 12.651 | 12.76 | 9,849,399 | -4.42% |
| 2026-06-22 | 13.17 | 13.58 | 13.09 | 13.35 | 7,971,342 | +1.06% |
| 2026-06-18 | 13.184 | 13.23 | 12.97 | 13.21 | 10,074,328 | -1.71% |
| 2026-06-17 | 13.53 | 13.78 | 13.38 | 13.44 | 6,584,174 | -2.89% |
| 2026-06-16 | 14.06 | 14.06 | 13.75 | 13.84 | 9,199,530 | -4.49% |
| 2026-06-15 | 14.38 | 14.715 | 14.3 | 14.49 | 6,957,624 | +0.00% |
| 2026-06-12 | 14.71 | 14.85 | 14.355 | 14.49 | 5,872,593 | +0.21% |
| 2026-06-11 | 14.46 | 14.555 | 13.98 | 14.46 | 11,604,303 | -2.69% |
| 2026-06-10 | 15.22 | 15.365 | 14.84 | 14.86 | 5,865,706 | -4.01% |
| 2026-06-09 | 15.75 | 15.765 | 15.065 | 15.48 | 6,795,670 | -2.21% |
| 2026-06-08 | 15.96 | 16.305 | 15.815 | 15.83 | 4,877,668 | -0.75% |
| 2026-06-05 | 16.5 | 16.6 | 15.87 | 15.95 | 5,823,495 | -5.12% |
| 2026-06-04 | 17 | 17.17 | 16.81 | 16.81 | 4,970,021 | -3.72% |
| 2026-06-03 | 17.175 | 17.635 | 17.175 | 17.46 | 5,288,830 | -2.40% |
| 2026-06-02 | 18.07 | 18.19 | 17.855 | 17.89 | 10,180,737 | +4.01% |
| 2026-06-01 | 17.13 | 17.63 | 17.06 | 17.2 | 9,439,744 | +4.56% |
| 2026-05-29 | 16.4 | 16.745 | 16.02 | 16.45 | 7,287,571 | +0.06% |
| 2026-05-28 | 16.7 | 17.13 | 16.33 | 16.44 | 10,785,741 | -0.06% |
| 2026-05-27 | 16.07 | 16.545 | 16.036 | 16.45 | 9,277,810 | -0.60% |
| 2026-05-26 | 16.51 | 16.855 | 16.41 | 16.55 | 11,675,410 | +6.16% |
| 2026-05-22 | 15.28 | 15.62 | 15.06 | 15.59 | 8,785,653 | -0.26% |
| 2026-05-21 | 15.495 | 15.71 | 15.232 | 15.63 | 5,525,706 | +3.24% |
| 2026-05-20 | 15.08 | 15.17 | 14.72 | 15.14 | 4,829,776 | +1.34% |
| 2026-05-19 | 14.94 | 14.985 | 14.75 | 14.94 | 4,608,175 | -0.80% |
| 2026-05-18 | 15.6 | 15.6 | 14.91 | 15.06 | 8,205,375 | -3.59% |
| 2026-05-15 | 15.61 | 15.73 | 15.46 | 15.62 | 6,580,110 | -3.10% |
| 2026-05-14 | 15.92 | 16.325 | 15.66 | 16.12 | 10,558,146 | -3.36% |
| 2026-05-13 | 15.94 | 16.875 | 15.85 | 16.68 | 9,599,508 | +3.22% |
| 2026-05-12 | 16.05 | 16.195 | 15.79 | 16.16 | 6,148,396 | +0.06% |