XPEV - XPENG INC.
16.17
0.300 1.855%
Share volume: 6,104,357
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$15.87
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.04 | $16.04 | $16.32 | $16.32 | $16.02 | $16.02 | $16.17 | $16.17 | 6,104,357 | $6,104,357.00 |
| 03-03-2026 | $15.95 | $15.95 | $15.97 | $15.97 | $15.38 | $15.38 | $15.87 | $15.87 | 9,544,301 | $9,544,301.00 |
| 03-02-2026 | $16.96 | $16.96 | $17.02 | $17.02 | $16.68 | $16.68 | $16.99 | $16.99 | 5,474,475 | $5,474,475.00 |
| 02-27-2026 | $17.48 | $17.48 | $17.62 | $17.62 | $17.34 | $17.34 | $17.56 | $17.56 | 3,129,018 | $3,129,018.00 |
| 02-26-2026 | $17.41 | $17.41 | $17.80 | $17.80 | $17.22 | $17.22 | $17.76 | $17.76 | 6,469,393 | $6,469,393.00 |
| 02-25-2026 | $18.27 | $18.27 | $18.41 | $18.41 | $18.01 | $18.01 | $18.18 | $18.18 | 4,648,666 | $4,648,666.00 |
| 02-24-2026 | $17.83 | $17.83 | $18.80 | $18.80 | $17.83 | $17.83 | $18.73 | $18.73 | 8,462,514 | $8,462,514.00 |
| 02-23-2026 | $17.67 | $17.67 | $17.92 | $17.92 | $17.43 | $17.43 | $17.56 | $17.56 | 2,329,408 | $2,329,408.00 |
| 02-20-2026 | $17.31 | $17.31 | $17.63 | $17.63 | $17.22 | $17.22 | $17.62 | $17.62 | 2,417,098 | $2,417,098.00 |
| 02-19-2026 | $17.76 | $17.76 | $17.83 | $17.83 | $17.55 | $17.55 | $17.75 | $17.75 | 2,162,721 | $2,162,721.00 |