XPeng Inc. American depositary shares (XPEV)

Historical Prices For XPeng Inc. American depositary shares (XPEV)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.30	19.80	18.88	19.43	15,847,355	19.43
4/03/2025	20.84	21.33	20.81	21.12	6,972,492	21.12
4/02/2025	21.37	21.57	20.76	21.12	9,334,260	21.12
4/01/2025	21.48	21.68	20.73	20.96	9,832,604	20.96
3/31/2025	20.22	20.89	19.92	20.72	10,828,509	20.72
3/28/2025	19.81	19.87	19.43	19.70	8,483,581	19.70
3/27/2025	20.09	20.46	19.80	20.20	12,971,184	20.20
3/26/2025	21.00	21.00	20.44	20.72	6,670,028	20.72
3/25/2025	20.41	21.30	20.35	21.01	10,680,931	21.01
3/24/2025	21.80	21.81	21.15	21.39	11,857,195	21.39
3/21/2025	21.11	21.99	21.00	21.80	12,613,141	21.80
3/20/2025	22.71	22.85	21.93	22.07	15,569,382	22.07
3/19/2025	23.27	24.20	22.83	23.80	13,538,152	23.80
3/18/2025	23.34	23.35	22.00	22.64	22,572,295	22.64
3/17/2025	24.27	24.77	23.86	24.56	12,527,514	24.56
3/14/2025	23.96	24.26	23.42	23.73	18,595,341	23.73
3/13/2025	24.61	26.10	24.36	25.35	19,650,136	25.35
3/12/2025	24.94	26.17	24.47	24.73	19,194,317	24.73
3/11/2025	25.25	27.16	25.25	26.34	29,315,047	26.34
3/10/2025	22.65	23.98	22.60	22.95	18,033,577	22.95
3/07/2025	23.01	23.89	22.64	23.60	12,819,948	23.60
3/06/2025	22.10	22.92	21.77	22.23	14,962,001	22.23
3/05/2025	21.45	21.99	21.17	21.66	11,310,498	21.66
3/04/2025	19.75	20.45	19.28	20.22	10,344,054	20.22
3/03/2025	20.54	20.75	19.97	20.25	15,074,189	20.25
2/28/2025	20.59	21.52	20.34	21.49	14,719,713	21.49
2/27/2025	21.71	22.80	21.66	22.26	17,015,305	22.26
2/26/2025	20.74	22.26	20.48	21.99	28,796,018	21.99
2/25/2025	19.37	19.47	18.69	19.13	13,438,523	19.13
2/24/2025	18.35	18.57	17.79	18.14	9,246,755	18.14
2/21/2025	18.42	19.36	18.33	18.40	13,883,305	18.40
2/20/2025	18.05	18.08	17.45	17.70	8,442,311	17.70
2/19/2025	18.00	18.29	17.88	17.99	16,660,292	17.99
2/18/2025	17.28	17.58	17.13	17.48	11,520,971	17.48
2/14/2025	16.59	16.77	16.33	16.66	9,433,452	16.66
2/13/2025	15.43	16.02	15.42	15.95	7,997,843	15.95
2/12/2025	15.84	16.13	15.83	16.03	8,274,389	16.03
2/11/2025	15.58	15.85	15.42	15.52	14,621,398	15.52
2/10/2025	17.25	17.28	16.16	16.65	15,211,107	16.65
2/07/2025	17.54	17.70	16.45	16.93	13,576,399	16.93
2/06/2025	17.28	17.40	16.98	17.10	9,495,297	17.10
2/05/2025	16.63	16.75	16.30	16.55	8,507,033	16.55
2/04/2025	16.54	17.30	16.54	16.99	15,935,098	16.99
2/03/2025	14.88	16.23	14.76	15.69	12,553,434	15.69
1/31/2025	15.55	15.69	15.00	15.22	7,028,432	15.22
1/30/2025	14.96	15.89	14.81	15.57	10,272,123	15.57
1/29/2025	15.23	15.27	14.74	14.81	4,501,256	14.81
1/28/2025	15.10	15.19	14.79	15.11	6,359,712	15.11
1/27/2025	14.98	15.44	14.73	15.09	12,408,268	15.09
1/24/2025	14.57	14.89	14.40	14.68	6,733,908	14.68
1/23/2025	14.26	14.30	14.01	14.24	7,044,420	14.24
1/22/2025	14.80	14.87	14.41	14.53	10,474,933	14.53
1/21/2025	14.92	15.11	14.65	15.00	16,427,476	15.00
1/17/2025	13.98	14.21	13.85	14.13	9,576,047	14.13
1/16/2025	13.62	14.11	13.60	13.87	13,322,161	13.87
1/15/2025	13.00	13.19	12.79	13.05	8,812,919	13.05
1/14/2025	12.88	13.02	12.47	12.61	10,689,319	12.61
1/13/2025	11.94	11.98	11.61	11.81	7,213,698	11.81
1/10/2025	12.06	12.29	11.88	12.22	6,028,708	12.22
1/08/2025	12.53	12.58	12.05	12.14	15,751,994	12.14
1/07/2025	12.23	12.93	12.19	12.86	19,807,778	12.86
1/06/2025	12.13	12.23	11.62	11.75	8,028,066	11.75