XPEV
XPENG ADS-A (XPEV)
NYSE
$9.25-$0.005 (-0.05%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $7.2B
    Market Cap
  • -59.90%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -16.52%
    Low Price$9.25
    High Price$11.14
  • 3 Months
    -29.28%
    Low Price$9.25
    High Price$14.04
  • 1 Year
    -59.90%
    Low Price$9.25
    High Price$28.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
9.35
9.35
9.18
9.25
-1.80%
7,016,981
10/01/2026
9.60
9.67
9.42
9.42
-1.46%
4,238,382
09/30/2026
9.64
9.68
9.56
9.56
+0.95%
6,243,093
09/29/2026
9.65
9.65
9.44
9.47
-4.82%
13,686,339
09/28/2026
10.01
10.12
9.94
9.95
-1.68%
5,494,437
09/25/2026
10.15
10.17
10.05
10.12
-1.27%
5,776,274
09/24/2026
10.26
10.40
10.18
10.25
-0.39%
6,562,934
09/23/2026
10.31
10.36
10.26
10.29
-1.81%
4,675,779
09/22/2026
10.55
10.63
10.39
10.48
+0.10%
6,492,736
09/21/2026
10.40
10.48
10.28
10.47
-1.41%
9,123,960
09/18/2026
10.83
10.84
10.54
10.62
+0.19%
6,287,194
09/17/2026
10.54
10.83
10.43
10.60
+2.51%
6,382,935
09/16/2026
10.29
10.55
10.26
10.34
+1.08%
4,598,393
09/15/2026
10.42
10.42
10.16
10.23
-4.48%
9,260,135
09/14/2026
10.61
10.81
10.61
10.71
+1.61%
4,967,091
09/11/2026
10.58
10.70
10.46
10.54
+1.93%
10,215,444
09/10/2026
10.46
10.47
10.31
10.34
-2.18%
5,904,585
09/09/2026
10.85
10.85
10.55
10.57
-3.29%
11,681,343
09/08/2026
10.93
11.02
10.80
10.93
-0.18%
6,521,500
09/04/2026
11.04
11.14
10.90
10.95
-1.71%
5,068,664
09/03/2026
10.94
11.21
10.72
11.14
+0.54%
7,065,872
09/02/2026
11.12
11.13
10.96
11.08
-0.81%
5,461,630
09/01/2026
11.30
11.52
11.16
11.17
-1.67%
5,363,044
08/31/2026
11.50
11.55
11.33
11.36
-1.47%
4,608,481
08/28/2026
11.59
11.74
11.42
11.53
+1.77%
5,372,207
08/27/2026
11.51
11.55
11.32
11.33
-3.25%
7,659,254
08/26/2026
11.90
12.08
11.70
11.71
+0.95%
8,594,444
08/25/2026
11.19
11.66
11.06
11.60
+4.04%
13,163,226
08/24/2026
11.83
12.00
11.10
11.15
-8.53%
26,441,849
08/24/2026
-$0.19 Earnings
08/21/2026
12.29
12.33
12.03
12.19
+1.58%
9,459,453
08/20/2026
12.15
12.20
11.82
12.00
+0.08%
6,041,300
08/19/2026
11.87
12.06
11.79
11.99
+2.13%
4,796,110
08/18/2026
11.95
12.05
11.71
11.74
-3.77%
7,191,000
08/17/2026
11.88
12.30
11.80
12.20
+4.27%
8,953,586
08/14/2026
11.80
11.82
11.65
11.70
-0.68%
4,876,174
08/13/2026
11.64
11.80
11.49
11.78
+0.26%
6,833,686
08/12/2026
11.72
11.91
11.63
11.75
-1.09%
5,317,942
08/11/2026
11.72
11.88
11.64
11.88
-1.00%
5,239,540
08/10/2026
12.02
12.08
11.83
12.00
-1.07%
4,505,478
08/07/2026
12.00
12.18
11.88
12.13
+3.85%
6,305,334
08/06/2026
11.71
11.76
11.54
11.68
-0.60%
6,040,061
08/05/2026
12.04
12.05
11.73
11.75
-2.49%
8,180,021
08/04/2026
12.00
12.12
11.92
12.05
-2.59%
10,022,397
08/03/2026
12.54
12.60
12.28
12.37
-4.85%
9,947,079
07/31/2026
12.99
13.05
12.75
13.00
+0.15%
5,589,561
07/30/2026
12.78
13.00
12.69
12.98
-0.61%
5,199,157
07/29/2026
13.01
13.34
13.00
13.06
+2.75%
6,953,973
07/28/2026
12.64
12.93
12.64
12.71
-0.55%
4,403,254
07/27/2026
12.67
12.88
12.52
12.78
+3.65%
4,851,855
07/24/2026
12.68
12.69
12.32
12.33
-3.37%
4,043,144
07/23/2026
12.89
12.99
12.43
12.76
-0.70%
8,302,166
07/22/2026
13.12
13.21
12.81
12.85
-3.60%
6,949,565
07/21/2026
13.24
13.33
13.04
13.33
+1.06%
6,665,094
07/20/2026
13.48
13.62
13.14
13.19
-2.51%
6,574,924
07/17/2026
13.28
13.57
13.15
13.53
-3.63%
7,371,439
07/16/2026
14.32
14.46
14.03
14.04
+1.89%
8,465,846
07/15/2026
13.76
14.26
13.73
13.78
+3.14%
10,231,700
07/14/2026
13.52
13.58
13.23
13.36
+3.17%
4,192,146
07/13/2026
13.00
13.14
12.78
12.95
-0.61%
4,396,965
07/10/2026
13.28
13.31
13.01
13.03
+0.39%
3,311,864
07/09/2026
13.01
13.11
12.86
12.98
-2.19%
7,819,553
07/08/2026
13.11
13.31
13.03
13.27
+0.76%
7,180,522
07/07/2026
13.43
13.71
13.11
13.17
-2.88%
4,861,032
07/06/2026
13.41
13.70
13.31
13.56
+3.67%
7,348,774
07/02/2026
13.34
13.40
12.76
13.08
-3.82%
11,666,579
07/01/2026
13.50
13.98
13.40
13.60
+2.72%
7,707,097
06/30/2026
12.91
13.38
12.77
13.24
+3.44%
9,711,777
06/29/2026
12.22
12.82
12.18
12.80
+5.87%
10,311,547
06/26/2026
11.80
12.24
11.77
12.09
-0.82%
8,677,974
06/25/2026
12.28
12.31
12.07
12.19
-2.32%
5,265,057
06/24/2026
12.59
12.73
12.44
12.48
-2.19%
5,433,546
06/23/2026
12.71
13.05
12.65
12.76
-4.42%
9,849,399
06/22/2026
13.17
13.58
13.09
13.35
+1.06%
7,971,342
06/18/2026
13.18
13.23
12.97
13.21
-1.71%
10,074,328
06/17/2026
13.53
13.78
13.38
13.44
-2.89%
6,584,174
06/16/2026
14.06
14.06
13.75
13.84
-4.49%
9,199,869
06/15/2026
14.38
14.72
14.30
14.49
0.00%
6,957,389
06/12/2026
14.71
14.85
14.36
14.49
+0.21%
5,872,269
06/11/2026
14.46
14.56
13.98
14.46
-2.69%
11,603,843
06/10/2026
15.22
15.37
14.84
14.86
-4.01%
5,865,706
06/09/2026
15.75
15.77
15.07
15.48
-2.21%
6,795,660
06/08/2026
15.96
16.31
15.82
15.83
-0.75%
4,877,568
06/05/2026
16.50
16.60
15.87
15.95
-5.12%
5,823,495
06/04/2026
17.00
17.17
16.81
16.81
-3.72%
4,970,009
06/03/2026
17.18
17.64
17.18
17.46
-2.40%
5,284,400
06/02/2026
18.07
18.19
17.86
17.89
+4.01%
10,180,737
06/01/2026
17.13
17.63
17.06
17.20
+4.56%
9,437,433
05/29/2026
16.40
16.75
16.02
16.45
+0.06%
7,287,571
05/28/2026
16.70
17.13
16.33
16.44
-0.06%
10,784,267
05/28/2026
-$0.26 Earnings
05/27/2026
16.07
16.55
16.04
16.45
-0.60%
9,277,808
05/26/2026
16.51
16.86
16.41
16.55
+6.16%
11,669,563
05/22/2026
15.28
15.62
15.06
15.59
-0.26%
8,785,653
05/21/2026
15.50
15.71
15.23
15.63
+3.24%
5,431,006
05/20/2026
15.08
15.17
14.72
15.14
+1.34%
4,829,676
05/19/2026
14.94
14.99
14.75
14.94
-0.80%
4,608,175
05/18/2026
15.60
15.60
14.91
15.06
-3.59%
8,203,355
05/15/2026
15.61
15.73
15.46
15.62
-3.10%
6,580,010
05/14/2026
15.92
16.33
15.66
16.12
-3.36%
10,557,443