XPEV Quote, Trading Chart, XPeng Inc. American depositary shares each representing two Class A
Stock Information
| Company Name: |
XPeng Inc. American depositary shares each representing two Class A |
| Stock Symbol: |
XPEV |
| Market: |
NYSE |
Get XPEV Alerts
News, Short Squeeze, Breakout and More Instantly...
XPEV Quote
| Last: | $8.3 |
| Change Percent: | 1.33% |
| Open: | $8.16 |
| Previous Close: | $8.3 |
| High: | $8.465 |
| Low: | $8.03 |
| Volume: | 9,164,428 |
| Last Trade Date Time: | 05/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
XPEV Chart
Last Twenty Trading Days
| Date: | 2024-05-17 |
| Open: | $8.16 |
| Close: | $8.3 |
| High: | $8.465 |
| Low: | $8.03 |
| Volume: | 9,164,428 |
| Date: | 2024-05-16 |
| Open: | $8.04 |
| Close: | $8.27 |
| High: | $8.45 |
| Low: | $7.9 |
| Volume: | 9,469,611 |
| Date: | 2024-05-15 |
| Open: | $8.51 |
| Close: | $7.99 |
| High: | $8.53 |
| Low: | $7.87 |
| Volume: | 11,593,108 |
| Date: | 2024-05-14 |
| Open: | $8.06 |
| Close: | $8.28 |
| High: | $8.29 |
| Low: | $8.03 |
| Volume: | 10,657,194 |
| Date: | 2024-05-13 |
| Open: | $7.92 |
| Close: | $8.09 |
| High: | $8.43 |
| Low: | $7.92 |
| Volume: | 18,575,241 |
| Date: | 2024-05-10 |
| Open: | $8.11 |
| Close: | $7.73 |
| High: | $8.29 |
| Low: | $7.68 |
| Volume: | 18,385,405 |
| Date: | 2024-05-09 |
| Open: | $8.16 |
| Close: | $8.16 |
| High: | $8.34 |
| Low: | $8.04 |
| Volume: | 10,077,523 |
| Date: | 2024-05-08 |
| Open: | $8.01 |
| Close: | $7.89 |
| High: | $8.03 |
| Low: | $7.67 |
| Volume: | 21,571,612 |
| Date: | 2024-05-07 |
| Open: | $8.76 |
| Close: | $8.43 |
| High: | $8.785 |
| Low: | $8.4 |
| Volume: | 13,501,542 |
| Date: | 2024-05-06 |
| Open: | $8.96 |
| Close: | $9.03 |
| High: | $9.1473 |
| Low: | $8.88 |
| Volume: | 11,830,527 |
| Date: | 2024-05-03 |
| Open: | $9.12 |
| Close: | $9.06 |
| High: | $9.2971 |
| Low: | $8.93 |
| Volume: | 16,610,912 |
| Date: | 2024-05-02 |
| Open: | $8.74 |
| Close: | $9.4 |
| High: | $9.53 |
| Low: | $8.58 |
| Volume: | 28,740,460 |
| Date: | 2024-05-01 |
| Open: | $8.12 |
| Close: | $8.12 |
| High: | $8.3 |
| Low: | $7.985 |
| Volume: | 14,006,992 |
| Date: | 2024-04-30 |
| Open: | $7.98 |
| Close: | $8.13 |
| High: | $8.15 |
| Low: | $7.92 |
| Volume: | 7,999,293 |
| Date: | 2024-04-29 |
| Open: | $7.92 |
| Close: | $8.1 |
| High: | $8.105 |
| Low: | $7.835 |
| Volume: | 14,121,797 |
| Date: | 2024-04-26 |
| Open: | $7.69 |
| Close: | $7.84 |
| High: | $7.98 |
| Low: | $7.65 |
| Volume: | 19,376,531 |
| Date: | 2024-04-25 |
| Open: | $6.99 |
| Close: | $7.08 |
| High: | $7.11 |
| Low: | $6.945 |
| Volume: | 5,940,557 |
| Date: | 2024-04-24 |
| Open: | $7.3 |
| Close: | $7.08 |
| High: | $7.39 |
| Low: | $7.04 |
| Volume: | 10,461,308 |
| Date: | 2024-04-23 |
| Open: | $6.98 |
| Close: | $7.18 |
| High: | $7.2 |
| Low: | $6.92 |
| Volume: | 11,969,477 |
| Date: | 2024-04-22 |
| Open: | $6.71 |
| Close: | $6.98 |
| High: | $7.06 |
| Low: | $6.5505 |
| Volume: | 15,120,107 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.