XPeng Inc. (XPEV) stock
XPEVNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as XPNGF
$9.04−0.14 (-1.53%)
Close on Oct 30, 2026Market cap $8.63BP/E –Yield –
Price history
XPeng share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.04
-1.53% on the day
52-week range
$8.94 – $28.24
-68.0% from the high
Change over 52 weeks
-60.6%
From $22.95 on Oct 30, 2025
Average volume
7.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.00 | $9.11 | $8.94 | $9.04 | -1.53% | 4,488,484 |
| Oct 29, 2026 | $9.17 | $9.26 | $9.08 | $9.18 | -1.50% | 3,862,170 |
| Oct 28, 2026 | $9.37 | $9.39 | $9.18 | $9.32 | +0.32% | 3,344,653 |
| Oct 27, 2026 | $9.03 | $9.29 | $8.99 | $9.29 | +1.86% | 5,047,363 |
| Oct 26, 2026 | $9.13 | $9.22 | $9.03 | $9.12 | -0.98% | 4,292,345 |
| Oct 23, 2026 | $9.37 | $9.44 | $9.16 | $9.21 | +1.54% | 6,477,959 |
| Oct 22, 2026 | $9.02 | $9.34 | $9.01 | $9.07 | -3.10% | 7,347,921 |
| Oct 21, 2026 | $9.52 | $9.53 | $9.25 | $9.36 | -5.55% | 9,124,991 |
| Oct 20, 2026 | $9.55 | $9.99 | $9.52 | $9.91 | +7.60% | 15,513,120 |
| Oct 19, 2026 | $9.34 | $9.38 | $9.19 | $9.21 | -0.22% | 3,435,197 |
| Oct 16, 2026 | $9.59 | $9.63 | $9.19 | $9.23 | -4.15% | 5,470,117 |
| Oct 15, 2026 | $9.47 | $9.68 | $9.45 | $9.63 | +2.23% | 7,784,107 |
| Oct 14, 2026 | $9.76 | $9.77 | $9.41 | $9.42 | -3.38% | 5,633,848 |
| Oct 13, 2026 | $9.56 | $9.83 | $9.54 | $9.75 | +0.93% | 6,681,968 |
| Oct 12, 2026 | $9.78 | $9.80 | $9.59 | $9.66 | -2.42% | 7,982,712 |
| Oct 9, 2026 | $9.85 | $10.12 | $9.83 | $9.90 | +3.66% | 11,018,130 |
| Oct 8, 2026 | $9.58 | $9.64 | $9.37 | $9.55 | -0.31% | 5,034,777 |
| Oct 7, 2026 | $9.60 | $9.63 | $9.51 | $9.58 | +0.21% | 4,368,167 |
| Oct 6, 2026 | $9.48 | $9.63 | $9.44 | $9.56 | +1.70% | 4,404,206 |
| Oct 5, 2026 | $9.29 | $9.46 | $9.27 | $9.40 | +1.62% | 4,419,816 |
| Oct 2, 2026 | $9.35 | $9.35 | $9.18 | $9.25 | -1.80% | 7,017,002 |
| Oct 1, 2026 | $9.60 | $9.67 | $9.42 | $9.42 | -1.46% | 4,238,382 |
| Sep 30, 2026 | $9.64 | $9.68 | $9.56 | $9.56 | +0.95% | 6,243,093 |
| Sep 29, 2026 | $9.65 | $9.65 | $9.44 | $9.47 | -4.82% | 13,686,340 |
| Sep 28, 2026 | $10.01 | $10.12 | $9.94 | $9.95 | -1.68% | 5,494,437 |
| Sep 25, 2026 | $10.15 | $10.17 | $10.05 | $10.12 | -1.27% | 5,778,934 |
| Sep 24, 2026 | $10.26 | $10.40 | $10.18 | $10.25 | -0.39% | 6,562,931 |
| Sep 23, 2026 | $10.31 | $10.36 | $10.26 | $10.29 | -1.81% | 4,675,781 |
| Sep 22, 2026 | $10.55 | $10.63 | $10.39 | $10.48 | +0.10% | 6,494,144 |
| Sep 21, 2026 | $10.40 | $10.48 | $10.28 | $10.47 | -1.41% | 9,123,962 |
| Sep 18, 2026 | $10.83 | $10.84 | $10.54 | $10.62 | +0.19% | 6,287,194 |
| Sep 17, 2026 | $10.54 | $10.83 | $10.43 | $10.60 | +2.51% | 6,382,935 |
| Sep 16, 2026 | $10.29 | $10.55 | $10.26 | $10.34 | +1.08% | 4,598,393 |
| Sep 15, 2026 | $10.42 | $10.42 | $10.16 | $10.23 | -4.48% | 9,260,135 |
| Sep 14, 2026 | $10.61 | $10.81 | $10.61 | $10.71 | +1.61% | 4,967,291 |
| Sep 11, 2026 | $10.58 | $10.70 | $10.46 | $10.54 | +1.93% | 10,215,460 |
| Sep 10, 2026 | $10.46 | $10.47 | $10.31 | $10.34 | -2.18% | 5,904,803 |
| Sep 9, 2026 | $10.85 | $10.85 | $10.55 | $10.57 | -3.29% | 11,681,340 |
| Sep 8, 2026 | $10.93 | $11.02 | $10.80 | $10.93 | -0.18% | 6,521,500 |
| Sep 4, 2026 | $11.04 | $11.14 | $10.90 | $10.95 | -1.71% | 5,068,664 |
| Sep 3, 2026 | $10.94 | $11.21 | $10.72 | $11.14 | +0.54% | 7,065,872 |
| Sep 2, 2026 | $11.12 | $11.13 | $10.96 | $11.08 | -0.81% | 5,461,630 |
| Sep 1, 2026 | $11.30 | $11.52 | $11.16 | $11.17 | -1.67% | 5,363,044 |
| Aug 31, 2026 | $11.50 | $11.55 | $11.33 | $11.36 | -1.47% | 4,608,481 |
| Aug 28, 2026 | $11.59 | $11.74 | $11.42 | $11.53 | +1.77% | 5,372,207 |
| Aug 27, 2026 | $11.51 | $11.55 | $11.32 | $11.33 | -3.25% | 7,659,254 |
| Aug 26, 2026 | $11.90 | $12.08 | $11.70 | $11.71 | +0.95% | 8,594,444 |
| Aug 25, 2026 | $11.19 | $11.66 | $11.06 | $11.60 | +4.04% | 13,163,230 |
| Aug 24, 2026 | $11.83 | $12.00 | $11.10 | $11.15 | -8.53% | 26,442,180 |
| Aug 21, 2026 | $12.29 | $12.33 | $12.03 | $12.19 | +1.58% | 9,459,653 |
| Aug 20, 2026 | $12.15 | $12.20 | $11.82 | $12.00 | +0.08% | 6,041,300 |
| Aug 19, 2026 | $11.87 | $12.06 | $11.79 | $11.99 | +2.13% | 4,796,110 |
| Aug 18, 2026 | $11.95 | $12.05 | $11.71 | $11.74 | -3.77% | 7,191,000 |
| Aug 17, 2026 | $11.88 | $12.30 | $11.80 | $12.20 | +4.27% | 8,953,586 |
| Aug 14, 2026 | $11.80 | $11.82 | $11.65 | $11.70 | -0.68% | 4,876,174 |
| Aug 13, 2026 | $11.64 | $11.80 | $11.49 | $11.78 | +0.26% | 6,833,713 |
| Aug 12, 2026 | $11.72 | $11.91 | $11.63 | $11.75 | -1.09% | 5,318,597 |
| Aug 11, 2026 | $11.72 | $11.88 | $11.64 | $11.88 | -1.00% | 5,167,775 |
| Aug 10, 2026 | $12.02 | $12.08 | $11.83 | $12.00 | -1.07% | 4,505,479 |
| Aug 7, 2026 | $12.00 | $12.18 | $11.88 | $12.13 | +3.85% | 6,305,334 |
| Aug 6, 2026 | $11.71 | $11.76 | $11.54 | $11.68 | -0.60% | 6,040,061 |
| Aug 5, 2026 | $12.04 | $12.05 | $11.73 | $11.75 | -2.49% | 8,198,904 |
| Aug 4, 2026 | $12.00 | $12.12 | $11.92 | $12.05 | -2.59% | 10,022,400 |
| Aug 3, 2026 | $12.54 | $12.60 | $12.28 | $12.37 | -4.85% | 9,947,079 |
| Jul 31, 2026 | $12.99 | $13.05 | $12.75 | $13.00 | +0.15% | 5,589,561 |
| Jul 30, 2026 | $12.78 | $13.00 | $12.69 | $12.98 | -0.61% | 5,199,157 |
| Jul 29, 2026 | $13.01 | $13.34 | $13.00 | $13.06 | +2.75% | 6,954,967 |
| Jul 28, 2026 | $12.64 | $12.93 | $12.64 | $12.71 | -0.55% | 4,415,684 |
| Jul 27, 2026 | $12.67 | $12.88 | $12.52 | $12.78 | +3.65% | 4,851,955 |
| Jul 24, 2026 | $12.68 | $12.69 | $12.32 | $12.33 | -3.37% | 4,043,144 |
| Jul 23, 2026 | $12.89 | $12.99 | $12.43 | $12.76 | -0.70% | 8,302,202 |
| Jul 22, 2026 | $13.12 | $13.21 | $12.81 | $12.85 | -3.60% | 6,949,565 |
| Jul 21, 2026 | $13.24 | $13.33 | $13.04 | $13.33 | +1.06% | 6,665,094 |
| Jul 20, 2026 | $13.48 | $13.62 | $13.14 | $13.19 | -2.51% | 6,575,724 |
| Jul 17, 2026 | $13.28 | $13.57 | $13.15 | $13.53 | -3.63% | 7,371,439 |
| Jul 16, 2026 | $14.32 | $14.46 | $14.03 | $14.04 | +1.89% | 8,465,846 |
| Jul 15, 2026 | $13.76 | $14.26 | $13.73 | $13.78 | +3.14% | 10,231,700 |
| Jul 14, 2026 | $13.52 | $13.58 | $13.23 | $13.36 | +3.17% | 4,192,155 |
| Jul 13, 2026 | $13.00 | $13.14 | $12.78 | $12.95 | -0.61% | 4,396,965 |
| Jul 10, 2026 | $13.28 | $13.31 | $13.01 | $13.03 | +0.39% | 3,311,864 |
| Jul 9, 2026 | $13.01 | $13.11 | $12.86 | $12.98 | -2.19% | 7,819,553 |
| Jul 8, 2026 | $13.11 | $13.31 | $13.03 | $13.27 | +0.76% | 7,180,622 |
| Jul 7, 2026 | $13.43 | $13.71 | $13.11 | $13.17 | -2.88% | 4,861,032 |
| Jul 6, 2026 | $13.41 | $13.70 | $13.31 | $13.56 | +3.67% | 7,348,774 |
| Jul 2, 2026 | $13.34 | $13.40 | $12.76 | $13.08 | -3.82% | 11,666,580 |
| Jul 1, 2026 | $13.50 | $13.98 | $13.40 | $13.60 | +2.72% | 7,707,097 |
| Jun 30, 2026 | $12.91 | $13.38 | $12.77 | $13.24 | +3.44% | 9,723,929 |
| Jun 29, 2026 | $12.22 | $12.82 | $12.18 | $12.80 | +5.87% | 10,311,750 |
| Jun 26, 2026 | $11.80 | $12.24 | $11.77 | $12.09 | -0.82% | 8,676,949 |
| Jun 25, 2026 | $12.28 | $12.31 | $12.07 | $12.19 | -2.32% | 5,265,057 |
| Jun 24, 2026 | $12.59 | $12.73 | $12.44 | $12.48 | -2.19% | 5,433,546 |
| Jun 23, 2026 | $12.71 | $13.05 | $12.65 | $12.76 | -4.42% | 9,849,399 |
| Jun 22, 2026 | $13.17 | $13.58 | $13.09 | $13.35 | +1.06% | 7,971,342 |
| Jun 18, 2026 | $13.18 | $13.23 | $12.97 | $13.21 | -1.71% | 10,074,330 |
| Jun 17, 2026 | $13.53 | $13.78 | $13.38 | $13.44 | -2.89% | 6,584,174 |
| Jun 16, 2026 | $14.06 | $14.06 | $13.75 | $13.84 | -4.49% | 9,199,530 |
| Jun 15, 2026 | $14.38 | $14.72 | $14.30 | $14.49 | 0.00% | 6,957,624 |
| Jun 12, 2026 | $14.71 | $14.85 | $14.36 | $14.49 | +0.21% | 5,872,593 |
| Jun 11, 2026 | $14.46 | $14.56 | $13.98 | $14.46 | -2.69% | 11,604,300 |
| Jun 10, 2026 | $15.22 | $15.37 | $14.84 | $14.86 | -4.01% | 5,865,706 |
| Jun 9, 2026 | $15.75 | $15.77 | $15.07 | $15.48 | -2.21% | 6,795,670 |
| Jun 8, 2026 | $15.96 | $16.31 | $15.82 | $15.83 | -0.75% | 4,877,668 |
| Jun 5, 2026 | $16.50 | $16.60 | $15.87 | $15.95 | -5.12% | 5,823,495 |
| Jun 4, 2026 | $17.00 | $17.17 | $16.81 | $16.81 | -3.72% | 4,970,021 |
| Jun 3, 2026 | $17.18 | $17.64 | $17.18 | $17.46 | -2.40% | 5,288,830 |
| Jun 2, 2026 | $18.07 | $18.19 | $17.86 | $17.89 | +4.01% | 10,180,740 |
| Jun 1, 2026 | $17.13 | $17.63 | $17.06 | $17.20 | +4.56% | 9,439,744 |
| May 29, 2026 | $16.40 | $16.75 | $16.02 | $16.45 | +0.06% | 7,287,571 |
| May 28, 2026 | $16.70 | $17.13 | $16.33 | $16.44 | -0.06% | 10,785,740 |
| May 27, 2026 | $16.07 | $16.55 | $16.04 | $16.45 | -0.60% | 9,277,810 |
| May 26, 2026 | $16.51 | $16.86 | $16.41 | $16.55 | +6.16% | 11,675,410 |
| May 22, 2026 | $15.28 | $15.62 | $15.06 | $15.59 | -0.26% | 8,785,653 |
| May 21, 2026 | $15.50 | $15.71 | $15.23 | $15.63 | +3.24% | 5,525,706 |
| May 20, 2026 | $15.08 | $15.17 | $14.72 | $15.14 | +1.34% | 4,829,776 |
| May 19, 2026 | $14.94 | $14.99 | $14.75 | $14.94 | -0.80% | 4,608,175 |
| May 18, 2026 | $15.60 | $15.60 | $14.91 | $15.06 | -3.59% | 8,205,375 |
| May 15, 2026 | $15.61 | $15.73 | $15.46 | $15.62 | -3.10% | 6,580,110 |
| May 14, 2026 | $15.92 | $16.33 | $15.66 | $16.12 | -3.36% | 10,558,150 |
| May 13, 2026 | $15.94 | $16.88 | $15.85 | $16.68 | +3.22% | 9,599,508 |
| May 12, 2026 | $16.05 | $16.20 | $15.79 | $16.16 | +0.06% | 6,148,396 |
| May 11, 2026 | $15.94 | $16.40 | $15.92 | $16.15 | +3.39% | 7,301,319 |
| May 8, 2026 | $15.64 | $15.80 | $15.58 | $15.62 | +0.45% | 4,292,403 |
| May 7, 2026 | $15.87 | $15.95 | $15.50 | $15.55 | -2.39% | 5,520,223 |
| May 6, 2026 | $15.60 | $15.99 | $15.44 | $15.93 | +0.70% | 6,253,755 |
| May 5, 2026 | $16.07 | $16.15 | $15.82 | $15.82 | -1.00% | 3,136,720 |
| May 4, 2026 | $15.93 | $16.18 | $15.90 | $15.98 | +0.95% | 3,405,162 |
| May 1, 2026 | $16.21 | $16.51 | $15.83 | $15.83 | -2.88% | 7,634,024 |
| Apr 30, 2026 | $15.76 | $16.38 | $15.60 | $16.30 | +2.77% | 6,352,803 |
| Apr 29, 2026 | $15.93 | $16.04 | $15.82 | $15.86 | -1.80% | 5,257,955 |
| Apr 28, 2026 | $15.96 | $16.21 | $15.71 | $16.15 | -2.48% | 8,781,779 |
| Apr 27, 2026 | $16.50 | $17.00 | $16.41 | $16.56 | -0.60% | 5,007,076 |
| Apr 24, 2026 | $16.30 | $16.67 | $16.18 | $16.66 | +4.78% | 7,623,744 |
| Apr 23, 2026 | $16.26 | $16.31 | $15.70 | $15.90 | -6.31% | 16,932,380 |
| Apr 22, 2026 | $17.07 | $17.11 | $16.93 | $16.97 | -1.39% | 5,107,753 |
| Apr 21, 2026 | $17.45 | $17.51 | $17.09 | $17.21 | -3.31% | 6,855,475 |
| Apr 20, 2026 | $17.80 | $17.81 | $17.50 | $17.80 | -1.66% | 5,534,982 |
| Apr 17, 2026 | $18.19 | $18.36 | $17.97 | $18.10 | -0.82% | 5,609,680 |
| Apr 16, 2026 | $17.92 | $18.49 | $17.61 | $18.25 | +3.34% | 6,910,094 |
| Apr 15, 2026 | $17.31 | $17.76 | $17.22 | $17.66 | -1.18% | 6,689,608 |
| Apr 14, 2026 | $17.25 | $17.90 | $17.24 | $17.87 | +2.29% | 5,758,396 |
| Apr 13, 2026 | $17.28 | $17.49 | $17.20 | $17.47 | +0.29% | 2,311,453 |
| Apr 10, 2026 | $17.23 | $17.75 | $17.20 | $17.42 | +0.75% | 5,511,519 |
| Apr 9, 2026 | $17.20 | $17.35 | $16.87 | $17.29 | -2.87% | 5,157,018 |
| Apr 8, 2026 | $18.01 | $18.08 | $17.74 | $17.80 | +3.37% | 4,277,827 |
| Apr 7, 2026 | $17.26 | $17.34 | $16.88 | $17.22 | -1.03% | 2,717,891 |
| Apr 6, 2026 | $17.71 | $17.77 | $17.30 | $17.40 | -1.69% | 2,220,677 |
| Apr 2, 2026 | $17.02 | $17.73 | $17.02 | $17.70 | +1.09% | 3,412,044 |
| Apr 1, 2026 | $17.47 | $17.73 | $17.39 | $17.51 | +2.34% | 5,682,648 |
| Mar 31, 2026 | $16.60 | $17.20 | $16.25 | $17.11 | +2.33% | 5,673,263 |
| Mar 30, 2026 | $17.05 | $17.09 | $16.57 | $16.72 | -1.24% | 5,012,287 |
| Mar 27, 2026 | $17.53 | $17.67 | $16.82 | $16.93 | -3.86% | 6,760,082 |
| Mar 26, 2026 | $18.04 | $18.19 | $17.32 | $17.61 | -6.63% | 8,856,737 |
| Mar 25, 2026 | $18.50 | $18.90 | $18.41 | $18.86 | 0.00% | 4,832,488 |
| Mar 24, 2026 | $18.55 | $19.04 | $18.48 | $18.86 | -0.05% | 4,881,337 |
| Mar 23, 2026 | $18.31 | $19.05 | $18.16 | $18.87 | +7.52% | 10,391,510 |
| Mar 20, 2026 | $18.36 | $18.70 | $17.39 | $17.55 | -8.36% | 14,301,620 |
| Mar 19, 2026 | $18.70 | $19.22 | $18.52 | $19.15 | +2.02% | 5,739,580 |
| Mar 18, 2026 | $18.99 | $19.10 | $18.70 | $18.77 | -2.04% | 5,468,518 |
| Mar 17, 2026 | $19.95 | $20.01 | $19.14 | $19.16 | -4.63% | 9,650,654 |
| Mar 16, 2026 | $19.73 | $20.30 | $19.64 | $20.09 | +0.60% | 4,421,273 |
| Mar 13, 2026 | $20.30 | $20.48 | $19.97 | $19.97 | -0.05% | 11,084,130 |
| Mar 12, 2026 | $19.59 | $20.42 | $19.59 | $19.98 | +3.58% | 13,535,130 |
| Mar 11, 2026 | $19.27 | $19.54 | $18.95 | $19.29 | +2.23% | 6,759,824 |
| Mar 10, 2026 | $18.71 | $19.25 | $18.52 | $18.87 | +2.28% | 7,210,293 |
| Mar 9, 2026 | $17.92 | $18.80 | $17.91 | $18.45 | +6.52% | 14,800,180 |
| Mar 6, 2026 | $16.52 | $17.43 | $16.50 | $17.32 | +6.00% | 9,554,598 |
| Mar 5, 2026 | $16.27 | $16.60 | $16.01 | $16.34 | +1.05% | 5,885,774 |
| Mar 4, 2026 | $16.04 | $16.32 | $16.02 | $16.17 | +1.89% | 6,145,500 |
| Mar 3, 2026 | $15.95 | $15.97 | $15.38 | $15.87 | -6.59% | 9,544,301 |
| Mar 2, 2026 | $16.96 | $17.02 | $16.68 | $16.99 | -3.25% | 5,474,475 |
| Feb 27, 2026 | $17.48 | $17.62 | $17.34 | $17.56 | -1.13% | 3,129,018 |
| Feb 26, 2026 | $17.41 | $17.80 | $17.22 | $17.76 | -2.31% | 6,469,393 |
| Feb 25, 2026 | $18.27 | $18.41 | $18.01 | $18.18 | -2.94% | 4,648,666 |
| Feb 24, 2026 | $17.83 | $18.80 | $17.83 | $18.73 | +6.66% | 8,462,514 |
| Feb 23, 2026 | $17.67 | $17.92 | $17.43 | $17.56 | -0.34% | 2,329,408 |
| Feb 20, 2026 | $17.31 | $17.63 | $17.22 | $17.62 | -0.73% | 2,417,098 |
| Feb 19, 2026 | $17.76 | $17.83 | $17.55 | $17.75 | -0.39% | 2,162,721 |
| Feb 18, 2026 | $17.84 | $17.95 | $17.75 | $17.82 | -0.11% | 2,167,156 |
| Feb 17, 2026 | $17.75 | $18.15 | $17.71 | $17.84 | -0.56% | 2,397,618 |
| Feb 13, 2026 | $17.58 | $18.11 | $17.58 | $17.94 | +1.36% | 3,218,201 |
| Feb 12, 2026 | $17.91 | $18.07 | $17.36 | $17.70 | -2.26% | 5,157,382 |
| Feb 11, 2026 | $17.91 | $18.17 | $17.85 | $18.11 | +1.63% | 4,089,868 |
| Feb 10, 2026 | $17.69 | $18.11 | $17.46 | $17.82 | +1.60% | 6,002,871 |
| Feb 9, 2026 | $17.51 | $17.83 | $17.37 | $17.54 | -1.02% | 5,341,308 |
| Feb 6, 2026 | $17.15 | $17.80 | $17.14 | $17.72 | +4.98% | 8,274,817 |
| Feb 5, 2026 | $16.96 | $17.21 | $16.68 | $16.88 | +0.66% | 8,527,573 |
| Feb 4, 2026 | $16.95 | $17.00 | $16.44 | $16.77 | -2.27% | 5,182,572 |
| Feb 3, 2026 | $16.80 | $17.24 | $16.54 | $17.16 | +4.06% | 7,958,892 |
| Feb 2, 2026 | $17.22 | $17.24 | $16.16 | $16.49 | -8.29% | 16,635,740 |
| Jan 30, 2026 | $18.30 | $18.46 | $17.86 | $17.98 | -3.28% | 6,835,909 |
| Jan 29, 2026 | $18.78 | $19.13 | $18.31 | $18.59 | -0.38% | 6,943,616 |
| Jan 28, 2026 | $19.23 | $19.28 | $18.58 | $18.66 | +0.48% | 5,684,844 |
| Jan 27, 2026 | $18.81 | $18.82 | $18.56 | $18.57 | -1.17% | 4,045,884 |
| Jan 26, 2026 | $18.83 | $18.98 | $18.69 | $18.79 | -2.39% | 5,861,817 |
| Jan 23, 2026 | $19.75 | $19.78 | $19.01 | $19.25 | -3.41% | 9,465,515 |
| Jan 22, 2026 | $19.92 | $20.10 | $19.68 | $19.93 | -2.02% | 6,599,067 |
| Jan 21, 2026 | $20.20 | $20.46 | $20.01 | $20.34 | +1.70% | 3,717,982 |
| Jan 20, 2026 | $20.13 | $20.31 | $19.87 | $20.00 | -3.15% | 6,036,045 |
| Jan 16, 2026 | $20.84 | $20.84 | $20.21 | $20.65 | -1.10% | 7,087,741 |
| Jan 15, 2026 | $20.87 | $21.13 | $20.40 | $20.88 | +1.46% | 4,696,696 |
| Jan 14, 2026 | $20.98 | $21.00 | $20.39 | $20.58 | -2.23% | 6,627,897 |
| Jan 13, 2026 | $21.25 | $21.46 | $20.92 | $21.05 | -3.04% | 8,583,241 |
| Jan 12, 2026 | $20.99 | $21.99 | $20.58 | $21.71 | +8.44% | 15,795,330 |
| Jan 9, 2026 | $20.50 | $20.52 | $19.80 | $20.02 | -2.44% | 5,427,287 |
| Jan 8, 2026 | $20.09 | $20.67 | $19.99 | $20.52 | +3.22% | 6,826,354 |
| Jan 7, 2026 | $20.13 | $20.13 | $19.86 | $19.88 | -1.14% | 3,916,871 |
| Jan 6, 2026 | $20.50 | $20.67 | $20.02 | $20.11 | -0.20% | 5,138,764 |
| Jan 5, 2026 | $19.72 | $20.19 | $19.43 | $20.15 | -1.37% | 8,411,186 |
| Jan 2, 2026 | $20.57 | $20.58 | $19.72 | $20.43 | +0.74% | 9,859,295 |
| Dec 31, 2025 | $20.50 | $20.55 | $19.86 | $20.28 | -4.70% | 9,955,068 |
| Dec 30, 2025 | $21.22 | $21.97 | $21.04 | $21.28 | +3.80% | 12,965,550 |
| Dec 29, 2025 | $20.10 | $20.59 | $20.05 | $20.50 | -1.35% | 6,491,503 |
| Dec 26, 2025 | $19.83 | $21.19 | $19.80 | $20.78 | +6.18% | 14,171,940 |
| Dec 24, 2025 | $19.59 | $19.74 | $19.50 | $19.57 | -0.66% | 2,013,316 |
| Dec 23, 2025 | $19.61 | $19.72 | $19.24 | $19.70 | -1.60% | 4,693,678 |
| Dec 22, 2025 | $20.00 | $20.07 | $19.81 | $20.02 | +0.81% | 4,496,883 |
| Dec 19, 2025 | $19.68 | $20.10 | $19.61 | $19.86 | +6.77% | 12,119,780 |
| Dec 18, 2025 | $18.50 | $18.82 | $18.39 | $18.60 | +2.82% | 6,560,647 |
| Dec 17, 2025 | $18.52 | $18.73 | $17.92 | $18.09 | -2.06% | 7,870,850 |
| Dec 16, 2025 | $18.44 | $18.70 | $18.33 | $18.47 | +0.87% | 8,163,955 |
| Dec 15, 2025 | $19.00 | $19.05 | $18.27 | $18.31 | -3.58% | 8,497,478 |
| Dec 12, 2025 | $19.45 | $19.53 | $18.95 | $18.99 | -1.04% | 6,459,555 |
| Dec 11, 2025 | $19.24 | $19.38 | $18.96 | $19.19 | -2.34% | 9,968,596 |
| Dec 10, 2025 | $19.78 | $19.90 | $19.57 | $19.65 | -0.81% | 5,679,631 |
| Dec 9, 2025 | $19.87 | $19.93 | $19.56 | $19.81 | -3.46% | 6,831,651 |
| Dec 8, 2025 | $19.98 | $20.58 | $19.84 | $20.52 | +2.60% | 6,236,267 |
| Dec 5, 2025 | $19.99 | $20.12 | $19.82 | $20.00 | +2.56% | 6,238,018 |
| Dec 4, 2025 | $19.56 | $19.74 | $19.31 | $19.50 | +3.34% | 9,868,018 |
| Dec 3, 2025 | $19.54 | $19.56 | $18.55 | $18.87 | -4.02% | 15,945,030 |
| Dec 2, 2025 | $20.40 | $20.51 | $19.49 | $19.66 | -7.92% | 16,741,100 |
| Dec 1, 2025 | $21.28 | $21.56 | $21.00 | $21.35 | -2.20% | 7,795,694 |
| Nov 28, 2025 | $21.50 | $21.99 | $21.48 | $21.83 | +3.26% | 6,053,972 |
| Nov 26, 2025 | $21.29 | $21.53 | $20.79 | $21.14 | -2.22% | 9,481,155 |
| Nov 25, 2025 | $20.84 | $21.74 | $20.58 | $21.62 | +3.30% | 11,176,170 |
| Nov 24, 2025 | $21.03 | $21.08 | $20.73 | $20.93 | +2.80% | 9,182,329 |
| Nov 21, 2025 | $20.00 | $20.60 | $19.84 | $20.36 | +1.34% | 10,522,240 |
| Nov 20, 2025 | $21.06 | $21.27 | $20.08 | $20.09 | -5.10% | 15,212,430 |
| Nov 19, 2025 | $21.89 | $22.23 | $20.98 | $21.17 | -6.41% | 16,515,060 |
| Nov 18, 2025 | $22.19 | $22.92 | $21.93 | $22.62 | +0.85% | 14,754,230 |
| Nov 17, 2025 | $24.04 | $24.17 | $22.17 | $22.43 | -10.32% | 35,079,100 |
| Nov 14, 2025 | $25.12 | $26.03 | $24.87 | $25.01 | -5.19% | 27,569,550 |
| Nov 13, 2025 | $26.99 | $27.57 | $26.23 | $26.38 | -3.30% | 19,998,830 |
| Nov 12, 2025 | $27.29 | $28.20 | $26.77 | $27.28 | -2.81% | 25,870,240 |
| Nov 11, 2025 | $27.35 | $28.24 | $26.13 | $28.07 | +7.80% | 45,793,130 |
| Nov 10, 2025 | $23.72 | $26.07 | $23.55 | $26.04 | +16.15% | 39,247,120 |
| Nov 7, 2025 | $23.13 | $23.23 | $21.60 | $22.42 | -6.15% | 21,180,100 |
| Nov 6, 2025 | $23.40 | $24.90 | $23.05 | $23.89 | +9.64% | 40,897,880 |
| Nov 5, 2025 | $23.01 | $23.01 | $21.36 | $21.79 | -3.97% | 14,298,210 |
| Nov 4, 2025 | $22.81 | $23.32 | $22.39 | $22.69 | -3.90% | 9,244,919 |
| Nov 3, 2025 | $23.75 | $23.98 | $23.49 | $23.61 | +0.51% | 7,920,993 |
| Oct 31, 2025 | $22.71 | $23.58 | $22.59 | $23.49 | +2.35% | 8,949,297 |
| Oct 30, 2025 | $22.65 | $23.19 | $22.55 | $22.95 | -0.99% | 6,114,812 |
| Oct 29, 2025 | $23.07 | $23.75 | $23.05 | $23.18 | -0.69% | 7,325,481 |
| Oct 28, 2025 | $22.85 | $23.35 | $22.43 | $23.34 | +1.39% | 6,247,658 |
| Oct 27, 2025 | $22.00 | $23.29 | $21.95 | $23.02 | +6.48% | 13,045,410 |
| Oct 24, 2025 | $21.54 | $22.08 | $21.51 | $21.62 | +0.70% | 4,644,951 |
| Oct 23, 2025 | $21.21 | $21.57 | $21.06 | $21.47 | +1.08% | 3,105,744 |
| Oct 22, 2025 | $21.32 | $21.80 | $20.95 | $21.24 | -1.12% | 4,529,511 |
| Oct 21, 2025 | $21.66 | $21.98 | $21.43 | $21.48 | +0.09% | 3,409,679 |
| Oct 20, 2025 | $21.22 | $21.47 | $21.01 | $21.46 | – | 3,460,322 |
Seasonality
XPEV return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.0% | 1.7% | -2.9% | -8.7% | -1.2% | 17.5% | 5.7% | -5.3% | -0.6% | -7.3% | 49.9% | -10.8% |
| Months up | 3 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 3 of 7 | 2 of 7 | 5 of 6 | 0 of 6 |
| 2026 | -11.3% | -2.3% | -2.6% | -4.7% | 0.9% | -19.5% | -1.8% | -12.6% | -15.8% | -5.4% | ||
| 2025 | 28.8% | 41.2% | -3.6% | -10.2% | 3.8% | -7.4% | 1.8% | 15.4% | 11.4% | 0.3% | -7.1% | -7.1% |
| 2024 | -42.9% | 13.2% | -18.6% | 5.9% | 2.2% | -11.8% | 10.0% | -0.1% | 51.3% | -7.8% | 7.3% | -1.9% |
| 2023 | 7.0% | -16.2% | 24.6% | -14.5% | -17.1% | 70.3% | 55.9% | -15.0% | 3.2% | -21.1% | 14.7% | -12.2% |
| 2022 | -30.3% | 3.6% | -24.1% | -10.8% | -4.5% | 35.1% | -23.0% | -24.2% | -35.5% | -44.6% | 63.3% | -8.0% |
| 2021 | 12.5% | -29.2% | 7.0% | -18.1% | 7.4% | 38.3% | -8.8% | 4.9% | -16.4% | 31.2% | 17.9% | -8.5% |
| 2020 | -2.1% | -3.4% | 203.2% | -27.1% |