Indicators

Xpeng Inc ADR (NY: XPEV )

7.840 +0.760 (+10.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.080	7.700	7.610	7.680	28,533,664	-0.13(-1.66%)
Mar 27, 2024	8.160	8.170	7.750	7.810	37,163,236	-0.73(-8.55%)
Mar 26, 2024	8.700	8.750	8.500	8.540	10,120,867	-0.03(-0.35%)
Mar 25, 2024	8.590	8.800	8.510	8.570	10,628,986	+0.05(+0.59%)
Mar 22, 2024	8.840	8.845	8.445	8.520	19,683,124	-0.72(-7.79%)
Mar 21, 2024	9.470	9.700	9.240	9.240	15,768,093	-0.27(-2.84%)
Mar 20, 2024	9.510	9.610	9.130	9.510	37,415,720	-0.38(-3.84%)
Mar 19, 2024	10.18	10.52	9.270	9.890	23,068,888	+0.07(+0.71%)
Mar 18, 2024	10.33	10.45	9.780	9.820	15,684,157	+0.18(+1.87%)
Mar 15, 2024	9.660	9.830	9.570	9.640	8,945,254	+0.25(+2.66%)
Mar 14, 2024	9.780	9.873	9.290	9.390	10,734,708	-0.61(-6.10%)
Mar 13, 2024	10.18	10.41	9.980	10.00	9,554,469	-0.32(-3.10%)
Mar 12, 2024	10.41	10.64	10.10	10.32	10,997,139	+0.27(+2.69%)
Mar 11, 2024	9.880	10.25	9.870	10.05	12,623,062	+0.53(+5.57%)
Mar 08, 2024	9.460	9.690	9.440	9.520	9,934,060	+0.07(+0.74%)
Mar 07, 2024	9.280	9.460	9.040	9.450	10,984,960	-0.15(-1.56%)
Mar 06, 2024	9.725	9.850	9.360	9.600	11,369,939	+0.45(+4.92%)
Mar 05, 2024	9.010	9.410	8.910	9.150	9,389,824	+0.00(+0.00%)
Mar 04, 2024	9.420	9.450	9.035	9.150	12,229,613	-0.80(-8.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.