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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.33$50.339,809,800——
2021-12-30$48.90$48.9011,373,200——
2021-12-29$44.47$44.477,476,500——
2021-12-28$45.39$45.394,549,700——
2021-12-27$46.07$46.075,343,600——
2021-12-23$46.09$46.094,684,500——
2021-12-22$45.74$45.748,621,100——
2021-12-21$43.77$43.7712,240,600——
2021-12-20$39.44$39.4410,533,100——
2021-12-17$41.76$41.768,422,800——
2021-12-16$42.27$42.277,746,700——
2021-12-15$43.18$43.1813,774,000——
2021-12-14$44.47$44.479,067,000——
2021-12-13$45.32$45.328,210,700——
2021-12-10$46.83$46.836,577,600——
2021-12-09$46.13$46.138,557,800——
2021-12-08$47.88$47.887,994,900——
2021-12-07$47.40$47.4012,192,900——
2021-12-06$46.28$46.2819,762,200——
2021-12-03$43.80$43.8029,079,900——
2021-12-02$48.29$48.2924,915,200——
2021-12-01$51.14$51.1420,740,500——
2021-11-30$55.00$55.0022,751,300——
2021-11-29$51.36$51.3615,403,700——
2021-11-26$51.11$51.1111,333,600——
2021-11-24$54.37$54.3726,702,700——
2021-11-23$51.30$51.3036,340,000——
2021-11-22$47.39$47.3914,876,300——
2021-11-19$46.89$46.897,686,200——
2021-11-18$47.27$47.279,414,900——
2021-11-17$48.30$48.308,941,500——
2021-11-16$50.00$50.0013,366,500——
2021-11-15$47.50$47.506,449,500——
2021-11-12$48.53$48.5316,642,400——
2021-11-11$47.58$47.588,959,800——
2021-11-10$44.33$44.337,692,600——
2021-11-09$44.30$44.309,595,600——
2021-11-08$47.11$47.118,396,600——
2021-11-05$46.39$46.399,628,300——
2021-11-04$47.84$47.8411,693,000——
2021-11-03$46.64$46.645,303,800——
2021-11-02$46.90$46.908,759,700——
2021-11-01$47.87$47.8720,155,000——
2021-10-29$46.63$46.636,551,500——
2021-10-28$46.24$46.249,398,300——
2021-10-27$45.90$45.9011,521,300——
2021-10-26$45.34$45.3419,877,500——
2021-10-25$48.09$48.0928,325,800——
2021-10-22$43.14$43.147,525,400——
2021-10-21$43.50$43.505,511,200——
2021-10-20$42.94$42.945,703,200——
2021-10-19$43.15$43.158,055,000——
2021-10-18$43.21$43.219,186,200——
2021-10-15$42.79$42.7917,186,000——
2021-10-14$39.39$39.395,407,700——
2021-10-13$39.89$39.899,307,200——
2021-10-12$37.71$37.715,082,500——
2021-10-11$37.42$37.424,319,000——
2021-10-08$37.66$37.664,624,200——
2021-10-07$38.26$38.2612,748,700——
2021-10-06$35.75$35.755,469,600——
2021-10-05$35.52$35.525,425,300——
2021-10-04$34.11$34.116,557,200——
2021-10-01$35.46$35.467,770,600——
2021-09-30$35.54$35.546,461,500——
2021-09-29$34.55$34.557,095,500——
2021-09-28$34.67$34.675,914,100——
2021-09-27$36.12$36.129,133,300——
2021-09-24$35.34$35.345,852,200——
2021-09-23$36.81$36.818,485,700——
2021-09-22$36.95$36.955,501,200——
2021-09-21$36.74$36.746,686,400——
2021-09-20$36.59$36.598,088,500——
2021-09-17$39.01$39.0111,148,000——
2021-09-16$37.59$37.595,948,300——
2021-09-15$38.10$38.1012,015,900——
2021-09-14$38.44$38.445,594,400——
2021-09-13$38.33$38.336,863,100——
2021-09-10$38.54$38.547,484,000——
2021-09-09$39.37$39.375,636,800——
2021-09-08$39.26$39.2613,391,800——
2021-09-07$41.77$41.7713,189,800——
2021-09-03$39.75$39.755,984,600——
2021-09-02$40.79$40.796,842,500——
2021-09-01$40.78$40.7811,686,400——
2021-08-31$42.50$42.5011,999,200——
2021-08-30$40.75$40.756,740,800——
2021-08-27$40.28$40.286,821,800——
2021-08-26$40.62$40.6212,048,100——
2021-08-25$40.87$40.876,770,200——
2021-08-24$40.55$40.557,800,100——
2021-08-23$39.69$39.696,839,100——
2021-08-20$38.69$38.697,542,700——
2021-08-19$37.57$37.576,505,800——
2021-08-18$39.50$39.508,348,300——
2021-08-17$37.87$37.879,006,700——
2021-08-16$37.51$37.519,709,100——
2021-08-13$40.15$40.155,669,600——
2021-08-12$41.02$41.025,900,600——
2021-08-11$42.25$42.256,232,500——
2021-08-10$42.33$42.335,298,200——
2021-08-09$42.37$42.376,520,000——
2021-08-06$41.22$41.228,913,300——
2021-08-05$42.75$42.756,351,200——
2021-08-04$43.78$43.7810,470,900——
2021-08-03$42.76$42.7610,996,700——
2021-08-02$43.39$43.3920,832,600——
2021-07-30$40.53$40.5321,732,500——
2021-07-29$38.10$38.109,915,100——
2021-07-28$37.34$37.3419,808,300——
2021-07-27$34.70$34.7038,824,200——
2021-07-26$40.75$40.7512,377,100——
2021-07-23$41.00$41.0011,475,300——
2021-07-22$43.27$43.276,905,400——
2021-07-21$43.87$43.8718,107,800——
2021-07-20$40.76$40.768,123,500——
2021-07-19$39.72$39.7210,598,700——
2021-07-16$39.03$39.0311,318,800——
2021-07-15$38.51$38.5111,017,100——
2021-07-14$37.77$37.7711,170,200——
2021-07-13$39.19$39.198,386,500——
2021-07-12$39.80$39.809,265,700——
2021-07-09$39.92$39.9211,282,600——
2021-07-08$40.00$40.0019,139,600——
2021-07-07$41.47$41.4728,874,400——
2021-07-06$44.05$44.0518,127,500——
2021-07-02$43.74$43.7417,669,300——
2021-07-01$43.66$43.6634,361,500——
2021-06-30$44.42$44.4222,597,400——
2021-06-29$44.32$44.3214,390,200——
2021-06-28$45.31$45.3116,329,400——
2021-06-25$42.16$42.1611,366,500——
2021-06-24$40.95$40.9514,767,800——
2021-06-23$41.61$41.6116,889,200——
2021-06-22$39.99$39.9924,147,400——
2021-06-21$43.63$43.6314,259,300——
2021-06-18$45.23$45.2334,853,100——
2021-06-17$44.24$44.2419,008,900——
2021-06-16$41.03$41.0314,648,900——
2021-06-15$40.17$40.1716,102,300——
2021-06-14$42.60$42.6014,439,100——
2021-06-11$41.50$41.5019,326,500——
2021-06-10$38.61$38.619,932,300——
2021-06-09$38.07$38.0713,997,800——
2021-06-08$39.65$39.6521,313,500——
2021-06-07$38.36$38.3614,478,900——
2021-06-04$37.11$37.1113,185,900——
2021-06-03$35.95$35.9515,989,700——
2021-06-02$35.00$35.0017,256,700——
2021-06-01$34.60$34.6021,612,000——
2021-05-28$32.13$32.139,713,300——
2021-05-27$32.39$32.3929,431,800——
2021-05-26$31.57$31.5717,681,500——
2021-05-25$29.38$29.3813,389,100——
2021-05-24$29.13$29.1310,494,000——
2021-05-21$28.58$28.5810,035,500——
2021-05-20$28.80$28.8014,760,900——
2021-05-19$27.64$27.6411,093,800——
2021-05-18$27.32$27.3215,116,000——
2021-05-17$26.12$26.1211,281,900——
2021-05-14$25.70$25.7014,855,200——
2021-05-13$23.56$23.5629,007,900——
2021-05-12$24.76$24.7616,207,900——
2021-05-11$24.93$24.9317,145,600——
2021-05-10$25.46$25.4613,537,300——
2021-05-07$26.69$26.6911,595,500——
2021-05-06$26.38$26.3818,358,700——
2021-05-05$27.99$27.998,074,200——
2021-05-04$28.97$28.9714,223,900——
2021-05-03$29.02$29.0211,035,500——
2021-04-30$29.91$29.9114,568,400——
2021-04-29$30.52$30.5211,607,900——
2021-04-28$31.69$31.697,992,600——
2021-04-27$31.59$31.5912,002,000——
2021-04-26$33.00$33.0012,281,200——
2021-04-23$33.30$33.308,891,600——
2021-04-22$32.37$32.3711,969,900——
2021-04-21$32.60$32.609,432,400——
2021-04-20$31.27$31.277,475,400——
2021-04-19$31.20$31.2014,845,300——
2021-04-16$30.92$30.9213,563,000——
2021-04-15$31.40$31.4021,561,500——
2021-04-14$32.89$32.8919,735,200——
2021-04-13$35.48$35.4812,183,700——
2021-04-12$33.99$33.9911,231,200——
2021-04-09$34.49$34.495,522,900——
2021-04-08$35.45$35.458,908,300——
2021-04-07$34.07$34.0713,035,700——
2021-04-06$37.01$37.019,316,400——
2021-04-05$36.01$36.0110,133,100——
2021-04-01$36.95$36.9517,008,000——
2021-03-31$36.51$36.5123,285,500——
2021-03-30$33.82$33.8220,662,600——
2021-03-29$31.41$31.4112,743,700——
2021-03-26$32.14$32.1416,863,700——
2021-03-25$32.53$32.5325,407,900——
2021-03-24$30.85$30.8531,313,300——
2021-03-23$36.33$36.3311,786,400——
2021-03-22$37.88$37.8815,161,400——
2021-03-19$37.48$37.4826,259,800——
2021-03-18$35.00$35.0014,909,700——
2021-03-17$36.12$36.1216,316,200——
2021-03-16$35.93$35.9319,094,200——
2021-03-15$35.37$35.3719,605,900——
2021-03-12$35.15$35.1525,125,300——
2021-03-11$34.81$34.8131,846,600——
2021-03-10$30.70$30.7029,911,600——
2021-03-09$29.97$29.9742,181,700——
2021-03-08$26.92$26.9240,913,000——
2021-03-05$28.03$28.0340,583,000——
2021-03-04$29.36$29.3638,048,000——
2021-03-03$30.03$30.0322,459,700——
2021-03-02$31.50$31.5028,529,600——
2021-03-01$35.50$35.5014,209,400——
2021-02-26$34.11$34.1120,753,900——
2021-02-25$35.40$35.4022,154,900——
2021-02-24$38.71$38.7117,572,200——
2021-02-23$37.91$37.9135,934,000——
2021-02-22$38.00$38.0022,724,800——
2021-02-19$40.88$40.8814,145,000——
2021-02-18$41.15$41.1516,922,000——
2021-02-17$43.41$43.4115,330,800——
2021-02-16$45.01$45.0114,971,700——
2021-02-12$46.89$46.898,116,300——
2021-02-11$47.13$47.1311,042,500——
2021-02-10$47.77$47.7720,108,400——
2021-02-09$48.75$48.7523,543,800——
2021-02-08$47.61$47.6114,494,400——
2021-02-05$46.93$46.9310,165,200——
2021-02-04$48.13$48.139,469,600——
2021-02-03$47.52$47.5213,241,500——
2021-02-02$47.01$47.0118,144,000——
2021-02-01$49.27$49.2715,679,300——
2021-01-29$48.18$48.1813,688,000——
2021-01-28$50.16$50.1614,453,400——
2021-01-27$49.96$49.9617,383,200——
2021-01-26$54.00$54.0012,374,800——
2021-01-25$54.65$54.6523,297,900——
2021-01-22$56.39$56.3922,148,300——
2021-01-21$54.31$54.3121,380,100——
2021-01-20$52.46$52.4632,728,400——
2021-01-19$53.84$53.8435,241,600——
2021-01-15$47.82$47.8219,804,600——
2021-01-14$50.31$50.3117,764,400——
2021-01-13$51.66$51.6628,490,600——
2021-01-12$54.30$54.3057,411,100——
2021-01-11$44.36$44.3621,540,000——
2021-01-08$45.45$45.4522,085,400——
2021-01-07$44.99$44.9919,662,000——
2021-01-06$41.23$41.2323,483,800——
2021-01-05$42.34$42.3422,844,800——
2021-01-04$44.10$44.1039,630,300——