NYSE:XPEV | Historical Stock Price | XPENG INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.09$9.85$15.94$25.78$41.71$67.482020-08-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.83$42.8321,960,200——
2020-12-30$42.29$42.2920,341,500——
2020-12-29$41.55$41.5524,437,000——
2020-12-28$38.01$38.0130,945,500——
2020-12-24$41.87$41.8715,453,300——
2020-12-23$43.80$43.8013,495,200——
2020-12-22$45.05$45.0519,407,600——
2020-12-21$46.97$46.9718,790,900——
2020-12-18$46.38$46.3824,368,900——
2020-12-17$46.38$46.3820,787,400——
2020-12-16$47.40$47.4022,522,900——
2020-12-15$49.49$49.4935,698,900——
2020-12-14$47.17$47.1734,420,400——
2020-12-11$44.31$44.3122,730,900——
2020-12-10$44.80$44.8027,260,400——
2020-12-09$44.65$44.6557,540,500——
2020-12-08$48.69$48.6926,377,400——
2020-12-07$48.30$48.3037,935,200——
2020-12-04$49.34$49.3427,406,400——
2020-12-03$51.82$51.8232,475,600——
2020-12-02$56.00$56.0060,694,200——
2020-12-01$52.36$52.3648,817,300——
2020-11-30$58.76$58.7638,926,500——
2020-11-27$64.28$64.2826,582,800——
2020-11-25$64.27$64.2749,197,400——
2020-11-24$70.63$70.6399,907,800——
2020-11-23$72.17$72.17100,012,200——
2020-11-20$53.89$53.8979,526,200——
2020-11-19$48.11$48.1135,122,700——
2020-11-18$42.18$42.1826,428,600——
2020-11-17$42.91$42.9128,768,600——
2020-11-16$44.10$44.1039,098,400——
2020-11-13$41.99$41.9992,071,900——
2020-11-12$44.73$44.73166,146,200——
2020-11-11$33.53$33.5324,899,000——
2020-11-10$32.90$32.9032,340,200——
2020-11-09$34.07$34.0734,809,300——
2020-11-06$34.81$34.81102,189,400——
2020-11-05$35.85$35.8589,538,500——
2020-11-04$27.39$27.3950,724,000——
2020-11-03$22.21$22.2111,308,100——
2020-11-02$20.72$20.7219,916,300——
2020-10-30$19.38$19.389,323,700——
2020-10-29$20.72$20.7210,753,300——
2020-10-28$19.02$19.025,551,500——
2020-10-27$19.90$19.903,603,800——
2020-10-26$19.62$19.624,263,800——
2020-10-23$20.05$20.054,465,800——
2020-10-22$20.82$20.826,382,600——
2020-10-21$20.42$20.424,159,700——
2020-10-20$20.14$20.145,993,600——
2020-10-19$19.84$19.848,204,100——
2020-10-16$21.77$21.776,251,900——
2020-10-15$22.16$22.1610,449,200——
2020-10-14$22.05$22.0518,302,700——
2020-10-13$19.64$19.643,824,000——
2020-10-12$19.88$19.884,898,800——
2020-10-09$20.00$20.002,932,100——
2020-10-08$19.86$19.863,516,700——
2020-10-07$20.16$20.164,938,600——
2020-10-06$19.70$19.707,054,000——
2020-10-05$20.04$20.0414,572,300——
2020-10-02$18.19$18.194,525,000——
2020-10-01$18.67$18.6710,024,400——
2020-09-30$20.07$20.0710,406,000——
2020-09-29$18.78$18.785,833,800——
2020-09-28$19.06$19.065,507,500——
2020-09-25$17.93$17.935,330,800——
2020-09-24$17.45$17.453,995,300——
2020-09-23$18.41$18.413,273,900——
2020-09-22$19.31$19.314,131,300——
2020-09-21$18.15$18.155,191,200——
2020-09-18$18.90$18.902,789,400——
2020-09-17$19.24$19.242,888,000——
2020-09-16$19.92$19.924,053,700——
2020-09-15$21.12$21.124,332,400——
2020-09-14$20.48$20.486,296,600——
2020-09-11$19.10$19.104,259,700——
2020-09-10$19.28$19.2815,465,200——
2020-09-09$18.07$18.075,889,000——
2020-09-08$17.73$17.738,724,000——
2020-09-04$19.03$19.0310,957,400——
2020-09-03$20.03$20.037,897,100——
2020-09-02$21.09$21.099,090,100——
2020-09-01$21.61$21.6115,291,400——
2020-08-31$20.50$20.5020,816,000——
2020-08-28$22.79$22.7944,847,300——
2020-08-27$21.22$21.2282,219,700——