QQQ   418.07 (-1.26%)
AAPL   165.13 (-1.14%)
MSFT   401.05 (-0.80%)
META   485.91 (-3.17%)
GOOGL   154.54 (-0.94%)
AMZN   175.54 (-2.05%)
TSLA   148.64 (-0.86%)
NVDA   796.73 (-5.90%)
AMD   149.37 (-3.68%)
NIO   3.83 (-4.25%)
BABA   68.96 (+0.12%)
T   16.41 (+0.49%)
F   12.13 (+0.58%)
MU   107.36 (-4.08%)
GE   149.59 (-2.19%)
CGC   8.12 (+3.70%)
DIS   112.30 (-0.12%)
AMC   3.23 (+10.62%)
PFE   25.83 (+1.73%)
PYPL   62.18 (+0.13%)
XOM   119.99 (+1.24%)
QQQ   418.07 (-1.26%)
AAPL   165.13 (-1.14%)
MSFT   401.05 (-0.80%)
META   485.91 (-3.17%)
GOOGL   154.54 (-0.94%)
AMZN   175.54 (-2.05%)
TSLA   148.64 (-0.86%)
NVDA   796.73 (-5.90%)
AMD   149.37 (-3.68%)
NIO   3.83 (-4.25%)
BABA   68.96 (+0.12%)
T   16.41 (+0.49%)
F   12.13 (+0.58%)
MU   107.36 (-4.08%)
GE   149.59 (-2.19%)
CGC   8.12 (+3.70%)
DIS   112.30 (-0.12%)
AMC   3.23 (+10.62%)
PFE   25.83 (+1.73%)
PYPL   62.18 (+0.13%)
XOM   119.99 (+1.24%)
QQQ   418.07 (-1.26%)
AAPL   165.13 (-1.14%)
MSFT   401.05 (-0.80%)
META   485.91 (-3.17%)
GOOGL   154.54 (-0.94%)
AMZN   175.54 (-2.05%)
TSLA   148.64 (-0.86%)
NVDA   796.73 (-5.90%)
AMD   149.37 (-3.68%)
NIO   3.83 (-4.25%)
BABA   68.96 (+0.12%)
T   16.41 (+0.49%)
F   12.13 (+0.58%)
MU   107.36 (-4.08%)
GE   149.59 (-2.19%)
CGC   8.12 (+3.70%)
DIS   112.30 (-0.12%)
AMC   3.23 (+10.62%)
PFE   25.83 (+1.73%)
PYPL   62.18 (+0.13%)
XOM   119.99 (+1.24%)
QQQ   418.07 (-1.26%)
AAPL   165.13 (-1.14%)
MSFT   401.05 (-0.80%)
META   485.91 (-3.17%)
GOOGL   154.54 (-0.94%)
AMZN   175.54 (-2.05%)
TSLA   148.64 (-0.86%)
NVDA   796.73 (-5.90%)
AMD   149.37 (-3.68%)
NIO   3.83 (-4.25%)
BABA   68.96 (+0.12%)
T   16.41 (+0.49%)
F   12.13 (+0.58%)
MU   107.36 (-4.08%)
GE   149.59 (-2.19%)
CGC   8.12 (+3.70%)
DIS   112.30 (-0.12%)
AMC   3.23 (+10.62%)
PFE   25.83 (+1.73%)
PYPL   62.18 (+0.13%)
XOM   119.99 (+1.24%)

XPeng (XPEV) Stock Chart & Stock Price History

$6.92
-0.25 (-3.49%)
(As of 01:58 PM ET)

XPeng Stock Price Performance

5 Day
Performance
-3.89%
1 Month
Performance
-27.50%
3 Month
Performance
-25.62%
6 Month
Performance
-47.38%
Year-To-Date
Performance
-50.86%
1 Year
Performance
-27.36%
Receive XPEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XPeng and its competitors with MarketBeat's FREE daily newsletter

XPEV Stock Chart for Friday, April, 19, 2024

XPeng Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$7.41$7.17
-3.24%
$7.39$7.0015.54 million shs$6.75 billion
04/17/2024$7.14$7.41
+3.78%
$7.59$7.2116.39 million shs$6.98 billion
04/16/2024$7.20$7.14
-0.76%
$7.27$6.9912.53 million shs$6.73 billion
04/15/2024$7.46$7.20
-3.55%
$7.51$7.0712.88 million shs$6.78 billion
04/12/2024$8.27$7.46
-9.80%
$7.85$7.4516.75 million shs$6.42 billion
04/11/2024$8.15$8.27
+1.41%
$8.30$8.077.79 million shs$7.12 billion
04/10/2024$8.07$8.15
+0.99%
$8.15$7.9312.69 million shs$7.02 billion
04/09/2024$7.38$8.07
+9.35%
$8.11$7.5422.32 million shs$6.95 billion
04/08/2024$7.39$7.38
-0.14%
$7.43$7.1811.39 million shs$6.36 billion
04/05/2024$7.43$7.40
-0.34%
$7.70$7.3215.56 million shs$6.38 billion
04/04/2024$7.43$7.43
-0.07%
$7.69$7.4215.42 million shs$6.40 billion
04/03/2024$7.59$7.43
-2.04%
$7.45$7.2712.53 million shs$6.40 billion
04/02/2024$7.77$7.59
-2.32%
$7.60$7.3115.71 million shs$6.54 billion
04/01/2024$7.68$7.77
+1.11%
$7.99$7.6515.91 million shs$6.69 billion
03/29/2024$7.68$7.68
+0.07%
$8.14$7.6128.53 million shs$6.62 billion
03/28/2024$7.82$7.68
-1.79%
$8.14$7.6628.49 million shs$6.61 billion
03/27/2024$8.54$7.82
-8.49%
$8.17$7.7537.12 million shs$6.73 billion
03/26/2024$8.57$8.54
-0.29%
$8.75$8.5010.05 million shs$7.36 billion
03/25/2024$8.52$8.57
+0.53%
$8.80$8.5210.62 million shs$7.38 billion
03/22/2024$9.24$8.53
-7.74%
$8.83$8.4519.66 million shs$7.35 billion
03/21/2024$9.52$9.24
-2.89%
$9.69$9.2415.75 million shs$7.96 billion
03/20/2024$9.89$9.52
-3.79%
$9.61$9.1437.38 million shs$8.20 billion
03/19/2024$9.83$9.89
+0.61%
$10.52$9.2723.05 million shs$8.52 billion
03/18/2024$9.64$9.83
+1.97%
$10.45$9.7815.66 million shs$8.47 billion
03/15/2024$9.39$9.64
+2.61%
$9.83$9.578.94 million shs$8.30 billion
03/14/2024$10.00$9.39
-6.10%
$9.87$9.2910.73 million shs$8.09 billion
03/13/2024$10.32$10.00
-3.10%
$10.41$9.988.49 million shs$8.62 billion
03/12/2024$10.06$10.32
+2.64%
$10.64$10.1010.83 million shs$8.89 billion
03/11/2024$9.52$10.06
+5.62%
$10.25$9.8712.62 million shs$8.66 billion
03/08/2024$9.45$9.54
+0.90%
$9.69$9.449.93 million shs$8.22 billion
03/07/2024$9.60$9.45
-1.56%
$9.46$9.0410.99 million shs$8.14 billion
03/06/2024$9.15$9.60
+4.92%
$9.87$9.3611.36 million shs$8.27 billion
03/05/2024$9.14$9.15
+0.11%
$9.41$8.919.37 million shs$7.88 billion
03/04/2024$9.95$9.14
-8.14%
$9.45$9.0412.23 million shs$7.88 billion
03/01/2024$9.43$9.95
+5.57%
$10.14$9.3922.29 million shs$8.57 billion
02/29/2024$8.73$9.43
+8.02%
$9.69$9.1917.89 million shs$8.12 billion
02/28/2024$9.38$8.73
-6.98%
$8.98$8.6512.45 million shs$7.52 billion
02/27/2024$9.22$9.38
+1.74%
$9.59$9.269.97 million shs$8.08 billion
02/26/2024$8.63$9.22
+6.84%
$9.43$8.9315.90 million shs$7.94 billion
02/23/2024$9.14$8.62
-5.69%
$9.03$8.5711.70 million shs$7.42 billion
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
02/22/2024$9.08$9.14
+0.61%
$9.24$8.947.35 million shs$7.87 billion
02/21/2024$9.00$9.08
+0.89%
$9.40$9.069.31 million shs$7.82 billion
02/20/2024$9.52$9.00
-5.46%
$9.26$8.8510.38 million shs$7.76 billion
02/19/2024$9.52$9.52$9.75$9.4210.53 million shs$8.20 billion
02/16/2024$9.16$9.52
+3.93%
$9.75$9.4210.52 million shs$8.20 billion
02/15/2024$8.99$9.16
+1.89%
$9.32$9.057.05 million shs$7.89 billion
02/14/2024$8.54$8.99
+5.33%
$9.15$8.829.47 million shs$7.75 billion
02/13/2024$8.83$8.54
-3.34%
$8.66$8.426.97 million shs$7.35 billion
02/12/2024$8.49$8.83
+4.00%
$9.14$8.5010.84 million shs$7.61 billion
02/09/2024$8.43$8.49
+0.71%
$8.52$8.295.97 million shs$7.31 billion
02/08/2024$8.43$8.43
-0.06%
$8.50$8.237.89 million shs$7.26 billion
02/07/2024$8.79$8.43
-4.10%
$8.57$8.2611.51 million shs$7.26 billion
02/06/2024$7.87$8.79
+11.69%
$8.83$8.3417.50 million shs$7.57 billion
02/05/2024$8.19$7.87
-3.91%
$8.01$7.8011.81 million shs$6.78 billion
02/02/2024$8.47$8.19
-3.31%
$8.25$8.0212.30 million shs$7.06 billion
02/01/2024$8.33$8.47
+1.68%
$8.73$8.3312.41 million shs$7.30 billion
01/31/2024$8.65$8.33
-3.64%
$8.64$8.2312.33 million shs$7.18 billion
01/30/2024$8.92$8.65
-3.03%
$8.78$8.579.79 million shs$7.45 billion
01/29/2024$8.97$8.92
-0.61%
$8.92$8.4814.31 million shs$7.68 billion
01/26/2024$9.05$8.98
-0.77%
$9.14$8.898.79 million shs$7.74 billion
01/25/2024$9.21$9.05
-1.74%
$9.24$8.9316.20 million shs$7.80 billion
01/24/2024$9.72$9.21
-5.25%
$10.08$9.1623.96 million shs$7.94 billion
01/23/2024$9.34$9.72
+4.12%
$10.48$9.5124.94 million shs$8.38 billion
01/22/2024$9.64$9.34
-3.16%
$9.53$8.8517.92 million shs$8.04 billion
01/19/2024$9.87$9.64
-2.33%
$9.70$9.2416.89 million shs$8.31 billion
01/18/2024$10.09$9.87
-2.18%
$10.30$9.7018.41 million shs$8.50 billion

This page (NYSE:XPEV) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners