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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.13 | $9.39 | $8.94 | $9.04 | -1.85% | 21,035,015 |
| Oct 19, 2026 | $9.34 | $9.99 | $9.01 | $9.21 | -0.22% | 41,899,188 |
| Oct 12, 2026 | $9.78 | $9.83 | $9.19 | $9.23 | -6.77% | 33,552,752 |
| Oct 5, 2026 | $9.29 | $10.12 | $9.27 | $9.90 | +7.03% | 29,245,096 |
| Sep 28, 2026 | $10.01 | $10.12 | $9.18 | $9.25 | -8.60% | 36,679,254 |
| Sep 21, 2026 | $10.40 | $10.63 | $10.05 | $10.12 | -4.71% | 32,635,752 |
| Sep 14, 2026 | $10.61 | $10.84 | $10.16 | $10.62 | +0.76% | 31,495,948 |
| Sep 8, 2026 | $10.93 | $11.02 | $10.31 | $10.54 | -3.74% | 34,323,103 |
| Aug 31, 2026 | $11.50 | $11.55 | $10.72 | $10.95 | -5.03% | 27,567,691 |
| Aug 24, 2026 | $11.83 | $12.08 | $11.06 | $11.53 | -5.41% | 61,231,315 |
| Aug 17, 2026 | $11.88 | $12.33 | $11.71 | $12.19 | +4.19% | 36,441,649 |
| Aug 10, 2026 | $12.02 | $12.08 | $11.49 | $11.70 | -3.54% | 26,701,738 |
| Aug 3, 2026 | $12.54 | $12.60 | $11.54 | $12.13 | -6.69% | 40,513,778 |
| Jul 27, 2026 | $12.67 | $13.34 | $12.52 | $13.00 | +5.43% | 27,011,324 |
| Jul 20, 2026 | $13.48 | $13.62 | $12.32 | $12.33 | -8.87% | 32,535,729 |
| Jul 13, 2026 | $13.00 | $14.46 | $12.78 | $13.53 | +3.84% | 34,658,105 |
| Jul 6, 2026 | $13.41 | $13.71 | $12.86 | $13.03 | -0.38% | 30,521,845 |
| Jun 29, 2026 | $12.22 | $13.98 | $12.18 | $13.08 | +8.19% | 39,409,356 |
| Jun 22, 2026 | $13.17 | $13.58 | $11.77 | $12.09 | -8.48% | 37,196,293 |
| Jun 15, 2026 | $14.38 | $14.72 | $12.97 | $13.21 | -8.83% | 32,815,658 |
| Jun 8, 2026 | $15.96 | $16.31 | $13.98 | $14.49 | -9.15% | 35,015,937 |
| Jun 1, 2026 | $17.13 | $18.19 | $15.87 | $15.95 | -3.04% | 35,702,830 |
| May 26, 2026 | $16.51 | $17.13 | $16.02 | $16.45 | +5.52% | 39,026,531 |
| May 18, 2026 | $15.60 | $15.71 | $14.72 | $15.59 | -0.19% | 31,954,685 |
| May 11, 2026 | $15.94 | $16.88 | $15.46 | $15.62 | 0.00% | 40,187,483 |
| May 4, 2026 | $15.93 | $16.18 | $15.44 | $15.62 | -1.33% | 22,608,263 |
| Apr 27, 2026 | $16.50 | $17.00 | $15.60 | $15.83 | -4.98% | 33,033,637 |
| Apr 20, 2026 | $17.80 | $17.81 | $15.70 | $16.66 | -7.96% | 42,054,334 |
| Apr 13, 2026 | $17.28 | $18.49 | $17.20 | $18.10 | +3.90% | 27,279,231 |
| Apr 6, 2026 | $17.71 | $18.08 | $16.87 | $17.42 | -1.58% | 19,884,932 |
| Mar 30, 2026 | $17.05 | $17.73 | $16.25 | $17.70 | +4.55% | 19,780,242 |
| Mar 23, 2026 | $18.31 | $19.05 | $16.82 | $16.93 | -3.53% | 35,722,154 |
| Mar 16, 2026 | $19.73 | $20.30 | $17.39 | $17.55 | -12.12% | 39,581,645 |
| Mar 9, 2026 | $17.92 | $20.48 | $17.91 | $19.97 | +15.30% | 53,389,557 |
| Mar 2, 2026 | $16.96 | $17.43 | $15.38 | $17.32 | -1.37% | 36,604,648 |
| Feb 23, 2026 | $17.67 | $18.80 | $17.22 | $17.56 | -0.34% | 25,038,999 |
| Feb 17, 2026 | $17.75 | $18.15 | $17.22 | $17.62 | -1.78% | 9,144,593 |
| Feb 9, 2026 | $17.51 | $18.17 | $17.36 | $17.94 | +1.24% | 23,809,630 |
| Feb 2, 2026 | $17.22 | $17.80 | $16.16 | $17.72 | -1.45% | 46,579,594 |
| Jan 26, 2026 | $18.83 | $19.28 | $17.86 | $17.98 | -6.60% | 29,372,070 |
| Jan 20, 2026 | $20.13 | $20.46 | $19.01 | $19.25 | -6.78% | 25,818,609 |
| Jan 12, 2026 | $20.99 | $21.99 | $20.21 | $20.65 | +3.15% | 42,790,905 |
| Jan 5, 2026 | $19.72 | $20.67 | $19.43 | $20.02 | -2.01% | 29,720,462 |
| Dec 29, 2025 | $20.10 | $21.97 | $19.72 | $20.43 | -1.68% | 39,271,416 |
| Dec 22, 2025 | $20.00 | $21.19 | $19.24 | $20.78 | +4.63% | 25,375,817 |
| Dec 15, 2025 | $19.00 | $20.10 | $17.92 | $19.86 | +4.58% | 43,212,710 |
| Dec 8, 2025 | $19.98 | $20.58 | $18.95 | $18.99 | -5.05% | 35,175,700 |
| Dec 1, 2025 | $21.28 | $21.56 | $18.55 | $20.00 | -8.38% | 56,587,860 |
| Nov 24, 2025 | $21.03 | $21.99 | $20.58 | $21.83 | +7.22% | 35,893,626 |
| Nov 17, 2025 | $24.04 | $24.17 | $19.84 | $20.36 | -18.59% | 92,083,060 |
| Nov 10, 2025 | $23.72 | $28.24 | $23.55 | $25.01 | +11.55% | 158,478,870 |
| Nov 3, 2025 | $23.75 | $24.90 | $21.36 | $22.42 | -4.56% | 93,542,102 |
| Oct 27, 2025 | $22.00 | $23.75 | $21.95 | $23.49 | +8.65% | 41,682,658 |
| Oct 20, 2025 | $21.22 | $22.08 | $20.95 | $21.62 | +1.98% | 19,150,207 |
| Oct 13, 2025 | $21.64 | $22.13 | $20.74 | $21.20 | +0.86% | 26,118,709 |
| Oct 6, 2025 | $23.07 | $24.27 | $20.85 | $21.02 | -8.89% | 49,174,942 |
| Sep 29, 2025 | $23.06 | $24.53 | $22.44 | $23.07 | +1.23% | 41,121,485 |
| Sep 22, 2025 | $21.54 | $23.28 | $21.19 | $22.79 | +5.22% | 39,411,958 |
| Sep 15, 2025 | $21.50 | $21.90 | $20.92 | $21.66 | +3.79% | 31,477,276 |
| Sep 8, 2025 | $20.43 | $21.05 | $20.01 | $20.87 | +5.24% | 35,799,754 |
| Sep 2, 2025 | $20.70 | $20.96 | $19.66 | $19.83 | -5.66% | 28,830,707 |
| Aug 25, 2025 | $23.53 | $24.96 | $20.88 | $21.02 | -11.49% | 56,923,680 |
| Aug 18, 2025 | $20.29 | $24.10 | $19.62 | $23.75 | +20.56% | 85,768,835 |
| Aug 11, 2025 | $21.03 | $21.62 | $19.10 | $19.70 | -2.48% | 42,429,320 |
| Aug 4, 2025 | $18.58 | $20.32 | $18.57 | $20.20 | +11.91% | 33,885,360 |
| Jul 28, 2025 | $19.06 | $19.18 | $17.81 | $18.05 | -4.85% | 24,035,877 |
| Jul 21, 2025 | $18.36 | $19.42 | $18.15 | $18.97 | +3.60% | 29,768,758 |
| Jul 14, 2025 | $17.50 | $18.67 | $17.43 | $18.31 | +5.23% | 29,569,276 |
| Jul 7, 2025 | $18.06 | $18.18 | $17.26 | $17.40 | -7.69% | 28,729,003 |
| Jun 30, 2025 | $17.91 | $19.11 | $17.71 | $18.85 | +3.97% | 25,237,633 |
| Jun 23, 2025 | $18.75 | $19.95 | $17.88 | $18.13 | -0.98% | 41,479,540 |
| Jun 16, 2025 | $18.75 | $19.09 | $18.17 | $18.31 | +0.72% | 20,534,171 |
| Jun 9, 2025 | $19.85 | $21.05 | $18.15 | $18.18 | -6.77% | 36,203,407 |
| Jun 2, 2025 | $19.26 | $20.54 | $19.06 | $19.50 | +0.98% | 25,772,064 |
| May 26, 2025 | $19.93 | $20.38 | $19.07 | $19.31 | -3.45% | 36,232,118 |
| May 19, 2025 | $19.88 | $22.85 | $19.52 | $20.00 | -3.24% | 65,143,149 |
| May 12, 2025 | $21.15 | $21.35 | $20.14 | $20.67 | +5.30% | 35,152,793 |
| May 5, 2025 | $19.60 | $20.04 | $19.08 | $19.63 | -0.66% | 24,787,025 |
| Apr 28, 2025 | $19.81 | $20.30 | $18.25 | $19.76 | -1.59% | 34,839,386 |
| Apr 21, 2025 | $18.19 | $21.05 | $17.65 | $20.08 | +10.21% | 35,155,484 |
| Apr 14, 2025 | $20.70 | $21.25 | $18.20 | $18.22 | -8.90% | 38,050,667 |
| Apr 7, 2025 | $17.11 | $20.21 | $16.13 | $20.00 | +2.93% | 98,410,090 |
| Mar 31, 2025 | $20.22 | $21.68 | $18.88 | $19.43 | -1.37% | 52,861,264 |
| Mar 24, 2025 | $21.80 | $21.81 | $19.43 | $19.70 | -9.63% | 50,735,098 |
| Mar 17, 2025 | $24.27 | $24.77 | $21.00 | $21.80 | -8.13% | 76,890,370 |
| Mar 10, 2025 | $22.65 | $27.16 | $22.60 | $23.73 | +0.55% | 104,870,180 |
| Mar 3, 2025 | $20.54 | $23.89 | $19.28 | $23.60 | +9.82% | 64,695,000 |
| Feb 24, 2025 | $18.35 | $22.80 | $17.79 | $21.49 | +16.79% | 83,238,054 |
| Feb 18, 2025 | $17.28 | $19.36 | $17.13 | $18.40 | +10.44% | 50,566,037 |
| Feb 10, 2025 | $17.25 | $17.28 | $15.42 | $16.66 | -1.59% | 55,665,399 |
| Feb 3, 2025 | $14.88 | $17.70 | $14.76 | $16.93 | +11.24% | 60,169,525 |
| Jan 27, 2025 | $14.98 | $15.89 | $14.73 | $15.22 | +3.68% | 40,680,452 |
| Jan 21, 2025 | $14.92 | $15.11 | $14.01 | $14.68 | +3.89% | 40,775,113 |
| Jan 13, 2025 | $11.94 | $14.21 | $11.61 | $14.13 | +15.63% | 49,694,513 |
| Jan 6, 2025 | $12.13 | $12.93 | $11.62 | $12.22 | +4.36% | 49,692,362 |
| Dec 30, 2024 | $11.95 | $12.46 | $11.14 | $11.71 | -7.28% | 39,059,761 |
| Dec 23, 2024 | $12.66 | $13.62 | $12.50 | $12.63 | -0.08% | 21,437,108 |
| Dec 16, 2024 | $12.16 | $13.02 | $11.98 | $12.64 | +2.76% | 35,759,837 |
| Dec 9, 2024 | $13.68 | $14.66 | $12.27 | $12.30 | -1.60% | 58,200,137 |
| Dec 2, 2024 | $12.61 | $13.25 | $12.26 | $12.50 | +3.73% | 61,633,398 |
| Nov 25, 2024 | $11.63 | $12.32 | $11.23 | $12.05 | +1.18% | 38,120,014 |
| Nov 18, 2024 | $13.03 | $13.39 | $11.55 | $11.91 | -6.51% | 81,978,520 |
| Nov 11, 2024 | $15.18 | $15.68 | $12.34 | $12.74 | -12.08% | 84,201,310 |
| Nov 4, 2024 | $12.18 | $14.69 | $11.74 | $14.49 | +25.78% | 93,770,490 |
| Oct 28, 2024 | $11.58 | $12.60 | $10.92 | $11.52 | +3.50% | 64,902,340 |
| Oct 21, 2024 | $10.50 | $11.45 | $10.42 | $11.13 | +6.10% | 60,216,475 |
| Oct 14, 2024 | $12.16 | $12.22 | $10.07 | $10.49 | -18.68% | 84,199,534 |
| Oct 7, 2024 | $13.34 | $13.68 | $11.72 | $12.90 | +0.70% | 83,111,470 |
| Sep 30, 2024 | $13.66 | $13.73 | $11.92 | $12.81 | +0.71% | 122,646,960 |
| Sep 23, 2024 | $9.43 | $12.76 | $9.26 | $12.72 | +32.50% | 95,588,406 |
| Sep 16, 2024 | $8.99 | $9.84 | $8.62 | $9.60 | +7.02% | 53,931,636 |
| Sep 9, 2024 | $8.24 | $9.20 | $8.10 | $8.97 | +5.04% | 52,976,336 |
| Sep 3, 2024 | $8.07 | $8.96 | $8.06 | $8.54 | +6.09% | 50,661,638 |
| Aug 26, 2024 | $7.39 | $8.21 | $7.16 | $8.05 | +14.84% | 90,334,500 |
| Aug 19, 2024 | $7.17 | $7.25 | $6.65 | $7.01 | +1.01% | 57,933,449 |
| Aug 12, 2024 | $6.83 | $7.01 | $6.60 | $6.94 | +1.17% | 39,432,903 |
| Aug 5, 2024 | $7.02 | $7.47 | $6.81 | $6.86 | -9.26% | 40,488,949 |
| Jul 29, 2024 | $8.40 | $8.44 | $7.37 | $7.56 | -11.16% | 39,694,758 |
| Jul 22, 2024 | $8.79 | $9.04 | $8.00 | $8.51 | +0.71% | 49,515,610 |
| Jul 15, 2024 | $8.37 | $8.99 | $8.18 | $8.45 | -4.41% | 49,520,642 |
| Jul 8, 2024 | $7.64 | $9.24 | $7.38 | $8.84 | +11.62% | 82,334,592 |
| Jul 1, 2024 | $7.46 | $8.59 | $7.43 | $7.92 | +8.05% | 63,613,624 |
| Jun 24, 2024 | $7.81 | $8.32 | $7.18 | $7.33 | -5.17% | 44,556,225 |
| Jun 17, 2024 | $7.26 | $7.83 | $7.13 | $7.73 | +7.51% | 30,781,894 |
| Jun 10, 2024 | $8.15 | $8.19 | $7.16 | $7.19 | -11.78% | 54,446,125 |
| Jun 3, 2024 | $8.54 | $8.58 | $8.01 | $8.15 | -1.93% | 43,141,213 |
| May 28, 2024 | $8.19 | $8.73 | $8.14 | $8.31 | +1.34% | 47,467,197 |
| May 20, 2024 | $8.51 | $10.47 | $7.90 | $8.20 | -1.20% | 125,571,160 |
| May 13, 2024 | $7.92 | $8.53 | $7.87 | $8.30 | +7.37% | 59,578,872 |
| May 6, 2024 | $8.96 | $9.15 | $7.67 | $7.73 | -14.68% | 75,566,500 |
| Apr 29, 2024 | $7.92 | $9.53 | $7.84 | $9.06 | +15.56% | 82,669,778 |
| Apr 22, 2024 | $6.71 | $7.98 | $6.55 | $7.84 | +13.13% | 63,069,456 |
| Apr 15, 2024 | $7.51 | $7.59 | $6.86 | $6.93 | -7.10% | 68,742,300 |
| Apr 8, 2024 | $7.25 | $8.30 | $7.18 | $7.46 | +0.95% | 71,125,961 |
| Apr 1, 2024 | $7.80 | $7.99 | $7.27 | $7.39 | -3.78% | 75,269,760 |
| Mar 25, 2024 | $8.59 | $8.80 | $7.61 | $7.68 | -9.86% | 86,520,710 |
| Mar 18, 2024 | $10.33 | $10.52 | $8.45 | $8.52 | -11.62% | 111,841,170 |
| Mar 11, 2024 | $9.88 | $10.64 | $9.29 | $9.64 | +1.26% | 52,921,616 |
| Mar 4, 2024 | $9.42 | $9.87 | $8.91 | $9.52 | -4.32% | 54,032,233 |
| Feb 26, 2024 | $8.93 | $10.14 | $8.65 | $9.95 | +15.30% | 78,922,190 |
| Feb 20, 2024 | $9.01 | $9.40 | $8.57 | $8.63 | -9.35% | 38,830,771 |
| Feb 12, 2024 | $8.50 | $9.75 | $8.42 | $9.52 | +12.13% | 44,970,228 |
| Feb 5, 2024 | $8.01 | $8.83 | $7.80 | $8.49 | +3.66% | 54,783,271 |
| Jan 29, 2024 | $8.88 | $8.95 | $8.02 | $8.19 | -8.70% | 61,393,567 |
| Jan 22, 2024 | $8.95 | $10.48 | $8.85 | $8.97 | -6.95% | 92,073,167 |
| Jan 16, 2024 | $10.99 | $11.01 | $9.24 | $9.64 | -18.10% | 72,189,670 |
| Jan 8, 2024 | $12.42 | $12.81 | $11.72 | $11.77 | -10.08% | 48,271,519 |
| Jan 2, 2024 | $14.30 | $14.43 | $13.03 | $13.09 | -10.28% | 39,025,984 |
| Dec 26, 2023 | $14.08 | $14.96 | $13.56 | $14.59 | +5.65% | 54,266,282 |
| Dec 18, 2023 | $14.42 | $14.90 | $13.64 | $13.81 | -4.56% | 51,759,670 |
| Dec 11, 2023 | $15.52 | $16.29 | $14.30 | $14.47 | -4.49% | 62,667,728 |
| Dec 4, 2023 | $15.67 | $16.98 | $14.93 | $15.15 | -3.75% | 49,876,790 |
| Nov 27, 2023 | $18.19 | $18.25 | $15.57 | $15.74 | -14.83% | 42,087,232 |
| Nov 20, 2023 | $17.52 | $18.74 | $17.24 | $18.48 | +10.07% | 41,247,121 |
| Nov 13, 2023 | $15.50 | $17.73 | $15.46 | $16.79 | +10.03% | 57,587,594 |
| Nov 6, 2023 | $17.80 | $17.91 | $15.14 | $15.26 | -10.97% | 48,727,814 |
| Oct 30, 2023 | $15.16 | $17.45 | $14.23 | $17.14 | +16.60% | 54,077,707 |
| Oct 23, 2023 | $13.34 | $15.48 | $13.22 | $14.70 | +9.54% | 50,770,760 |
| Oct 16, 2023 | $15.73 | $15.84 | $13.37 | $13.42 | -16.85% | 62,787,039 |
| Oct 9, 2023 | $17.23 | $17.68 | $15.89 | $16.14 | -11.12% | 64,554,020 |
| Oct 2, 2023 | $18.30 | $18.51 | $17.24 | $18.16 | -1.09% | 42,383,169 |
| Sep 25, 2023 | $16.53 | $18.46 | $16.09 | $18.36 | +11.68% | 55,466,379 |
| Sep 18, 2023 | $18.01 | $18.67 | $15.39 | $16.44 | -10.16% | 65,938,713 |
| Sep 11, 2023 | $18.22 | $19.04 | $17.95 | $18.30 | +5.48% | 40,949,295 |
| Sep 5, 2023 | $18.68 | $19.85 | $17.21 | $17.35 | -7.27% | 48,369,764 |
| Aug 28, 2023 | $18.44 | $19.96 | $17.47 | $18.71 | +6.73% | 110,079,470 |
| Aug 21, 2023 | $15.87 | $17.58 | $15.46 | $17.53 | +17.02% | 82,979,046 |
| Aug 14, 2023 | $15.72 | $16.65 | $14.21 | $14.98 | -7.99% | 82,610,310 |
| Aug 7, 2023 | $19.03 | $19.09 | $15.89 | $16.28 | -11.14% | 77,303,830 |
| Jul 31, 2023 | $20.65 | $21.46 | $18.02 | $18.32 | -21.68% | 167,363,650 |
| Jul 24, 2023 | $14.93 | $23.62 | $14.78 | $23.39 | +60.65% | 297,132,090 |
| Jul 17, 2023 | $13.62 | $15.53 | $13.58 | $14.56 | +3.85% | 59,790,673 |
| Jul 10, 2023 | $13.84 | $15.55 | $13.58 | $14.02 | -0.99% | 89,621,060 |
| Jul 3, 2023 | $14.38 | $15.24 | $13.56 | $14.16 | +5.51% | 98,152,940 |
| Jun 26, 2023 | $10.27 | $13.53 | $10.09 | $13.42 | +35.56% | 97,667,291 |
| Jun 20, 2023 | $10.78 | $11.33 | $9.64 | $9.90 | -13.01% | 42,436,623 |
| Jun 12, 2023 | $9.65 | $11.95 | $9.63 | $11.38 | +28.30% | 122,340,680 |
| Jun 5, 2023 | $8.54 | $9.36 | $8.25 | $8.87 | +5.09% | 67,534,057 |
| May 30, 2023 | $8.05 | $8.75 | $7.51 | $8.44 | +2.93% | 61,587,660 |
| May 22, 2023 | $9.26 | $9.65 | $7.80 | $8.20 | -9.09% | 77,766,360 |
| May 15, 2023 | $9.91 | $9.91 | $8.91 | $9.02 | -8.15% | 45,551,915 |
| May 8, 2023 | $10.62 | $10.81 | $9.60 | $9.82 | -5.58% | 60,802,383 |
| May 1, 2023 | $9.39 | $10.61 | $9.28 | $10.40 | +9.47% | 48,835,547 |
| Apr 24, 2023 | $9.25 | $9.75 | $8.63 | $9.50 | +2.70% | 49,862,778 |
| Apr 17, 2023 | $11.04 | $11.55 | $9.02 | $9.25 | -6.75% | 76,144,446 |
| Apr 10, 2023 | $10.04 | $10.77 | $9.75 | $9.92 | -3.31% | 37,526,710 |
| Apr 3, 2023 | $11.45 | $11.55 | $9.82 | $10.26 | -7.65% | 35,020,354 |
| Mar 27, 2023 | $9.66 | $11.68 | $9.50 | $11.11 | +15.49% | 74,856,452 |
| Mar 20, 2023 | $8.36 | $10.40 | $8.34 | $9.62 | +8.82% | 82,080,905 |
| Mar 13, 2023 | $8.06 | $9.49 | $7.66 | $8.84 | +8.07% | 81,620,080 |
| Mar 6, 2023 | $9.61 | $9.63 | $8.03 | $8.18 | -14.97% | 65,223,572 |
| Feb 27, 2023 | $8.84 | $9.71 | $8.44 | $9.62 | +14.52% | 62,638,147 |
| Feb 21, 2023 | $9.43 | $9.64 | $8.22 | $8.40 | -11.86% | 44,387,865 |
| Feb 13, 2023 | $9.66 | $9.85 | $9.06 | $9.53 | +2.58% | 53,698,021 |
| Feb 6, 2023 | $10.21 | $10.50 | $9.11 | $9.29 | -11.52% | 63,139,106 |
| Jan 30, 2023 | $10.32 | $11.55 | $9.87 | $10.50 | -1.78% | 97,273,280 |
| Jan 23, 2023 | $9.62 | $11.31 | $9.38 | $10.69 | +13.72% | 98,384,950 |
| Jan 17, 2023 | $9.53 | $9.88 | $8.86 | $9.40 | -5.91% | 78,846,720 |
| Jan 9, 2023 | $10.29 | $10.48 | $9.54 | $9.99 | -1.19% | 103,267,250 |
| Jan 3, 2023 | $10.63 | $12.09 | $9.73 | $10.11 | +1.71% | 121,614,370 |
| Dec 27, 2022 | $9.89 | $10.09 | $9.24 | $9.94 | -1.19% | 62,451,370 |
| Dec 19, 2022 | $10.40 | $11.33 | $9.23 | $10.06 | -2.33% | 118,290,570 |
| Dec 12, 2022 | $10.29 | $11.39 | $9.93 | $10.30 | -5.85% | 116,679,080 |
| Dec 5, 2022 | $12.96 | $13.10 | $10.35 | $10.94 | -4.45% | 216,236,460 |
| Nov 28, 2022 | $6.90 | $12.88 | $6.88 | $11.45 | +61.95% | 366,894,940 |
| Nov 21, 2022 | $7.54 | $7.54 | $6.82 | $7.07 | -8.89% | 81,442,580 |
| Nov 14, 2022 | $9.04 | $9.55 | $7.53 | $7.76 | -8.60% | 225,331,580 |
| Nov 7, 2022 | $8.32 | $8.87 | $6.63 | $8.49 | +7.74% | 200,649,420 |
| Oct 31, 2022 | $6.56 | $8.24 | $6.18 | $7.88 | +14.37% | 199,898,400 |
| Oct 24, 2022 | $7.25 | $8.53 | $6.25 | $6.89 | -15.25% | 197,415,890 |
| Oct 17, 2022 | $8.72 | $9.24 | $7.51 | $8.13 | -2.98% | 123,178,150 |
| Oct 10, 2022 | $9.65 | $10.18 | $8.15 | $8.38 | -15.27% | 132,339,900 |
| Oct 3, 2022 | $11.87 | $12.38 | $9.86 | $9.89 | -17.24% | 129,226,490 |
| Sep 26, 2022 | $14.28 | $14.83 | $11.32 | $11.95 | -12.84% | 135,161,940 |
| Sep 19, 2022 | $14.30 | $16.44 | $12.86 | $13.71 | -5.84% | 127,463,600 |
| Sep 12, 2022 | $16.55 | $16.64 | $14.50 | $14.56 | -9.17% | 100,257,580 |
| Sep 6, 2022 | $16.47 | $16.57 | $15.07 | $16.03 | -4.24% | 62,953,800 |
| Aug 29, 2022 | $18.65 | $19.20 | $16.61 | $16.74 | -11.52% | 66,185,453 |
| Aug 22, 2022 | $21.36 | $21.65 | $18.18 | $18.92 | -10.92% | 85,002,319 |
| Aug 15, 2022 | $23.43 | $23.61 | $21.12 | $21.24 | -12.99% | 47,072,997 |
| Aug 8, 2022 | $23.39 | $25.91 | $22.04 | $24.41 | +4.63% | 55,310,935 |
| Aug 1, 2022 | $24.96 | $25.28 | $22.03 | $23.33 | -4.50% | 67,388,652 |
| Jul 25, 2022 | $24.53 | $25.61 | $23.27 | $24.43 | -1.97% | 37,165,397 |
| Jul 18, 2022 | $28.95 | $29.34 | $24.36 | $24.92 | -15.64% | 57,572,502 |
| Jul 11, 2022 | $30.77 | $30.89 | $28.19 | $29.54 | -8.06% | 33,159,361 |
| Jul 5, 2022 | $30.03 | $33.56 | $29.61 | $32.13 | +6.11% | 33,007,507 |
| Jun 27, 2022 | $34.07 | $34.90 | $29.55 | $30.28 | -14.20% | 56,670,130 |
| Jun 21, 2022 | $29.50 | $35.35 | $29.20 | $35.29 | +25.28% | 57,810,560 |
| Jun 13, 2022 | $24.93 | $28.65 | $23.57 | $28.17 | +9.14% | 56,270,366 |
| Jun 6, 2022 | $25.37 | $27.76 | $24.20 | $25.81 | +7.68% | 56,212,039 |
| May 31, 2022 | $23.68 | $25.23 | $22.51 | $23.97 | +6.53% | 43,197,535 |
| May 23, 2022 | $22.45 | $22.80 | $19.90 | $22.50 | -3.31% | 52,732,156 |
| May 16, 2022 | $22.90 | $25.14 | $22.43 | $23.27 | +1.97% | 53,962,385 |
| May 9, 2022 | $21.43 | $23.12 | $18.35 | $22.82 | +2.42% | 58,941,661 |
| May 2, 2022 | $24.34 | $26.95 | $21.91 | $22.28 | -9.47% | 42,953,587 |
| Apr 25, 2022 | $23.19 | $26.23 | $22.39 | $24.61 | +3.10% | 48,094,130 |
| Apr 18, 2022 | $26.51 | $27.40 | $23.52 | $23.87 | -11.36% | 40,351,626 |
| Apr 11, 2022 | $25.47 | $27.95 | $24.75 | $26.93 | -0.96% | 35,045,053 |
| Apr 4, 2022 | $30.80 | $31.56 | $26.93 | $27.19 | -6.85% | 51,525,682 |
| Mar 28, 2022 | $27.38 | $30.95 | $26.08 | $29.19 | +7.91% | 76,020,074 |
| Mar 21, 2022 | $27.80 | $30.24 | $26.45 | $27.05 | -5.98% | 70,485,110 |
| Mar 14, 2022 | $20.02 | $29.64 | $18.01 | $28.77 | +25.58% | 141,281,180 |
| Mar 7, 2022 | $29.19 | $29.95 | $22.62 | $22.91 | -22.42% | 89,708,980 |
| Feb 28, 2022 | $34.78 | $36.52 | $29.36 | $29.53 | -15.70% | 58,432,809 |
| Feb 22, 2022 | $36.23 | $36.92 | $30.93 | $35.03 | -7.55% | 42,875,648 |
| Feb 14, 2022 | $36.46 | $40.86 | $36.29 | $37.89 | +1.66% | 36,077,770 |
| Feb 7, 2022 | $36.19 | $41.33 | $35.56 | $37.27 | +0.05% | 49,446,631 |
| Jan 31, 2022 | $33.84 | $37.74 | $32.62 | $37.25 | +15.86% | 51,136,865 |
| Jan 24, 2022 | $39.95 | $40.06 | $30.38 | $32.15 | -23.10% | 66,348,553 |
| Jan 18, 2022 | $47.97 | $49.02 | $41.63 | $41.81 | -15.86% | 35,278,047 |
| Jan 10, 2022 | $44.43 | $49.72 | $40.43 | $49.69 | +10.30% | 55,485,297 |
| Jan 3, 2022 | $51.12 | $51.50 | $44.18 | $45.05 | -10.49% | 48,105,740 |
| Dec 27, 2021 | $45.76 | $51.14 | $42.71 | $50.33 | +9.20% | 38,571,198 |
| Dec 20, 2021 | $40.30 | $46.32 | $38.42 | $46.09 | +10.37% | 36,079,344 |
| Dec 13, 2021 | $45.81 | $47.30 | $40.13 | $41.76 | -10.83% | 47,221,237 |
| Dec 6, 2021 | $44.50 | $48.37 | $41.15 | $46.83 | +6.92% | 55,085,347 |
| Nov 29, 2021 | $53.01 | $56.45 | $42.78 | $43.80 | -14.30% | 112,948,950 |
| Nov 22, 2021 | $47.87 | $54.99 | $47.11 | $51.11 | +9.00% | 89,252,500 |
| Nov 15, 2021 | $48.53 | $50.10 | $45.88 | $46.89 | -3.38% | 45,858,658 |
| Nov 8, 2021 | $45.41 | $50.40 | $43.83 | $48.53 | +4.61% | 51,287,007 |
| Nov 1, 2021 | $48.70 | $49.55 | $45.67 | $46.39 | -0.51% | 55,539,992 |
| Oct 25, 2021 | $44.75 | $49.49 | $44.24 | $46.63 | +8.09% | 75,674,408 |
| Oct 18, 2021 | $42.22 | $44.58 | $41.61 | $43.14 | +0.82% | 35,981,012 |
| Oct 11, 2021 | $38.00 | $43.00 | $37.20 | $42.79 | +13.62% | 41,302,432 |
| Oct 4, 2021 | $35.18 | $38.88 | $33.52 | $37.66 | +6.20% | 34,825,093 |
| Sep 27, 2021 | $35.18 | $36.76 | $34.31 | $35.46 | +0.34% | 36,374,903 |
| Sep 20, 2021 | $37.50 | $37.71 | $35.24 | $35.34 | -9.41% | 34,614,027 |
| Sep 13, 2021 | $38.89 | $39.40 | $36.73 | $39.01 | +1.22% | 41,581,848 |
| Sep 7, 2021 | $40.21 | $42.50 | $38.05 | $38.54 | -3.04% | 39,702,451 |
| Aug 30, 2021 | $40.45 | $42.50 | $39.02 | $39.75 | -1.32% | 43,278,409 |
| Aug 23, 2021 | $38.97 | $42.45 | $38.25 | $40.28 | +4.11% | 40,279,361 |
| Aug 16, 2021 | $38.61 | $40.37 | $35.80 | $38.69 | -3.64% | 41,143,372 |
| Aug 9, 2021 | $41.39 | $43.69 | $39.33 | $40.15 | -2.60% | 29,639,058 |
| Aug 2, 2021 | $42.50 | $45.13 | $40.37 | $41.22 | +1.70% | 57,564,718 |
| Jul 26, 2021 | $39.61 | $43.02 | $33.86 | $40.53 | -1.15% | 102,657,159 |
| Jul 19, 2021 | $38.18 | $44.42 | $37.21 | $41.00 | +5.05% | 55,210,726 |
| Jul 12, 2021 | $39.95 | $40.89 | $36.92 | $39.03 | -2.23% | 51,158,269 |
| Jul 6, 2021 | $42.19 | $45.33 | $38.38 | $39.92 | -8.73% | 77,424,170 |
| Jun 28, 2021 | $42.40 | $47.98 | $41.51 | $43.74 | +3.75% | 105,431,180 |
| Jun 21, 2021 | $44.93 | $45.00 | $39.71 | $42.16 | -6.79% | 81,430,170 |
| Jun 14, 2021 | $41.94 | $45.75 | $38.64 | $45.23 | +8.99% | 99,052,390 |
| Jun 7, 2021 | $37.07 | $41.77 | $36.69 | $41.50 | +11.83% | 79,048,990 |
| Jun 1, 2021 | $33.70 | $37.73 | $33.04 | $37.11 | +15.50% | 68,044,260 |
| May 24, 2021 | $28.61 | $33.09 | $27.69 | $32.13 | +12.42% | 80,709,653 |
| May 17, 2021 | $25.82 | $29.38 | $25.33 | $28.58 | +11.21% | 62,262,450 |
| May 10, 2021 | $26.81 | $26.81 | $22.73 | $25.70 | -3.71% | 90,753,930 |
| May 3, 2021 | $30.09 | $30.24 | $25.77 | $26.69 | -10.77% | 60,390,035 |
| Apr 26, 2021 | $33.50 | $33.59 | $29.43 | $29.91 | -10.18% | 58,452,009 |
| Apr 19, 2021 | $31.30 | $33.44 | $29.77 | $33.30 | +7.70% | 52,647,761 |
| Apr 12, 2021 | $34.90 | $36.14 | $30.35 | $30.92 | -10.35% | 78,274,590 |
| Apr 5, 2021 | $37.46 | $37.54 | $33.95 | $34.49 | -6.66% | 46,916,394 |
| Mar 29, 2021 | $31.52 | $39.24 | $30.69 | $36.95 | +14.97% | 73,699,830 |
| Mar 22, 2021 | $38.06 | $38.39 | $29.57 | $32.14 | -14.25% | 100,532,590 |
| Mar 15, 2021 | $36.09 | $37.70 | $33.58 | $37.48 | +6.63% | 96,319,680 |
| Mar 8, 2021 | $29.44 | $35.27 | $26.90 | $35.15 | +25.40% | 169,978,300 |
| Mar 1, 2021 | $35.01 | $35.82 | $25.27 | $28.03 | -17.82% | 143,829,760 |
| Feb 22, 2021 | $39.74 | $40.47 | $32.72 | $34.11 | -16.56% | 119,139,780 |
| Feb 16, 2021 | $47.03 | $47.35 | $39.88 | $40.88 | -12.82% | 61,369,530 |
| Feb 8, 2021 | $46.50 | $51.19 | $45.60 | $46.89 | -0.09% | 77,335,404 |
| Feb 1, 2021 | $51.11 | $51.34 | $45.86 | $46.93 | -2.59% | 66,726,562 |
| Jan 25, 2021 | $58.47 | $60.04 | $47.05 | $48.18 | -14.56% | 81,197,310 |
| Jan 19, 2021 | $49.97 | $58.37 | $49.85 | $56.39 | +17.92% | 111,498,500 |
| Jan 11, 2021 | $46.31 | $54.76 | $43.60 | $47.82 | +5.21% | 145,573,110 |
| Jan 4, 2021 | $45.60 | $47.95 | $40.60 | $45.45 | +6.12% | 127,706,350 |
| Dec 28, 2020 | $41.79 | $44.66 | $37.50 | $42.83 | +2.29% | 97,684,280 |
| Dec 21, 2020 | $45.11 | $47.88 | $41.64 | $41.87 | -9.72% | 67,216,550 |
| Dec 14, 2020 | $45.93 | $51.24 | $44.30 | $46.38 | +4.67% | 137,798,400 |
| Dec 7, 2020 | $46.07 | $51.98 | $42.84 | $44.31 | -10.19% | 171,844,340 |
| Nov 30, 2020 | $62.76 | $63.35 | $46.01 | $49.34 | -23.24% | 208,716,560 |
| Nov 23, 2020 | $56.75 | $74.49 | $56.54 | $64.28 | +19.28% | 275,700,080 |
| Nov 16, 2020 | $40.53 | $56.77 | $39.00 | $53.89 | +28.34% | 208,944,490 |
| Nov 9, 2020 | $35.43 | $51.27 | $30.49 | $41.99 | +20.63% | 351,229,430 |
| Nov 2, 2020 | $21.47 | $39.50 | $20.25 | $34.81 | +79.62% | 273,676,360 |
| Oct 26, 2020 | $20.06 | $21.36 | $18.50 | $19.38 | -3.34% | 33,508,028 |
| Oct 19, 2020 | $21.82 | $21.93 | $19.82 | $20.05 | -7.90% | 29,205,697 |
| Oct 12, 2020 | $20.45 | $23.10 | $19.31 | $21.77 | +8.85% | 43,845,168 |
| Oct 5, 2020 | $19.58 | $20.91 | $19.20 | $20.00 | +9.95% | 33,013,797 |
| Sep 28, 2020 | $19.02 | $20.23 | $17.98 | $18.19 | +1.45% | 36,318,958 |
| Sep 21, 2020 | $18.27 | $19.58 | $17.11 | $17.93 | -5.13% | 21,922,477 |
| Sep 14, 2020 | $19.14 | $21.14 | $18.38 | $18.90 | -1.05% | 20,369,032 |
| Sep 8, 2020 | $17.91 | $19.55 | $17.37 | $19.10 | +0.37% | 34,337,799 |
| Aug 31, 2020 | $22.69 | $22.79 | $18.01 | $19.03 | -16.50% | 64,051,980 |
| Aug 27, 2020 | $23.10 | $25.00 | $21.20 | $22.79 | – | 127,067,000 |
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% |