Xpeng Inc (XPEV)

NYSE

Currency in USD

Disclaimer

16.69

+0.47(+2.90%)

Closed27/09

Day's Range

16.09

16.69

52 wk Range

6.18

23.62

Pre Market

16.56-0.13(-0.78%)

08:06:58

XPEV Historical Data

Get free historical data for XPEV. You'll find the closing price, open, high, low, change and %change of the Xpeng Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/28/2023 - 09/28/2023

Date	Price	Open	High	Low	Vol.	Change %
09/27/2023	16.69	16.36	16.69	16.09	7.82M	+2.90%
09/26/2023	16.22	16.32	16.81	16.15	6.85M	-2.82%
09/25/2023	16.69	16.53	16.79	16.25	16.89M	+1.52%
09/22/2023	16.44	16.99	16.99	16.38	13.55M	+3.46%
09/21/2023	15.89	15.64	16.18	15.39	14.56M	-2.81%
09/20/2023	16.35	17.41	17.85	16.25	16.47M	-6.52%
09/19/2023	17.49	18.39	18.67	17.06	14.68M	-5.25%
09/18/2023	18.46	18.01	18.57	18.01	5.94M	+0.87%
09/15/2023	18.30	18.52	18.70	18.01	6.62M	-0.27%
09/14/2023	18.35	18.08	18.51	18.08	5.76M	+1.55%
09/13/2023	18.07	18.04	18.38	17.95	8.74M	-3.11%
09/12/2023	18.65	18.26	19.04	18.26	8.81M	+0.92%
09/11/2023	18.48	18.22	18.63	17.96	10.69M	+6.51%
09/08/2023	17.35	17.49	17.70	17.21	6.80M	-0.63%
09/07/2023	17.46	18.20	18.20	17.31	13.16M	-7.86%
09/06/2023	18.95	18.90	19.25	18.52	10.99M	+1.07%
09/05/2023	18.75	18.68	19.85	18.63	17.33M	+0.21%
09/01/2023	18.71	18.35	19.96	18.12	32.43M	+5.17%
08/31/2023	17.79	18.66	18.81	17.75	15.78M	-5.77%
08/30/2023	18.88	18.59	18.98	18.23	13.06M	-1.36%
08/29/2023	19.14	18.30	19.22	17.47	23.21M	+3.68%
08/28/2023	18.46	18.44	18.70	17.56	24.84M	+5.31%

Highest

19.96

Change %

-4.79

Average

17.80

Difference

4.57

Lowest

15.39

Markets

US 30

33,612.90

+62.6

+0.19%

US 500

4,279.70

+5.2

+0.12%

Dow Jones

33,550.27

-68.61

-0.20%

S&P 500

4,274.51

+0.98

+0.02%

Nasdaq

13,092.85

+29.24

+0.22%

S&P 500 VIX

18.21

-0.01

-0.05%

Dollar Index

106.049

-0.317

-0.30%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	240.50	-1.48%	135.95M
AAPL	170.43	-0.89%	66.40M
AMZN	125.98	0.00%	65.83M
NVDA	424.68	+1.33%	43.47M
META	297.74	-0.41%	35.46M
MSFT	312.79	+0.21%	19.27M
ANGJ	30,857.00	-3.15%	860.84K

Name	Last	Chg. %	Vol.
NCLH	16.29	+5.85%	16.69M
GNRC	108.89	+5.49%	2.01M
SIRI	4.07	+4.90%	28.24M
CARR	55.08	+4.48%	7.18M
MRO	27.39	+4.18%	13.78M
DVN	48.84	+4.03%	11.83M
HES	158.04	+3.95%	3.09M

Name	Last	Chg. %	Vol.
NEE	59.96	-8.23%	25.39M
NEM	37.28	-5.38%	16.07M
OGN	16.60	-3.77%	5.21M
SYF	30.18	-2.93%	5.49M
BFb	56.64	-2.83%	1.78M
PYPL	57.34	-2.70%	18.99M
SYK	266.54	-2.56%	3.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	240.50	-1.48%	135.95M
AAPL	170.43	-0.89%	66.40M
NVDA	424.68	+1.33%	43.47M
MU	68.21	+0.40%	18.59M
AMZN	125.98	0.00%	65.83M

XPEV Comments

Momentum is up and the price is above key EMAs on weekly. Up is the only direction I see. The question is when? Bring us some good news bears.
0
No shivering! This is still holding the low and trending up but slowly. It's going to take some time.
0
Chinese local governments will suspend EV incentives at the end of this year. Xpeng is losing money and it's getting worse every quarter. there are over 480 registered new EV companies in china so the competition in insane. Chinese economy is also in a deep recession, and there are major price wars in the EV sector. The purchase of didi unit is also a massive mistake as it severely hurts their liquidity in tough times. Major funds have all sold their stakes, this short term rally is a perfect oprotunity to load up on shorts. Remember time is on your side with this one.
10
- Time is on the side of the big and well capitalised car manufacturers like Volkswagen, Toyota & others.
  0
- China is in the deep recession hahahhaha
  0
- ok but I just made 30k going from 18.20 to 19.75 and now re bought at 18.84 seems bullish
  0
$20 one more dent to break the recent high. EOY we should be trading between 20-30
1
Let it reach 23 USD so I can leave it without any losses and never comeback 🤣
3
it will drop
12
Agreement with Didi is a real game changer
1
- how big/dominant is Didi in the Taxi-hire market in China?
  0
- About 90% of the market
  0
Another day of buying shorts the company rallied again for some reason lol.
4
Show previous replies (1)
- calm down perma bull, I onow you're down alot, but I can assure you your money is safe... With me
  1
- With liking you own comments, nobody is safe with you :( Even yourself
  0
- As I said earlier, shorting this stock can work out if you time it well, but be careful because at some point it will stop following the pattern, at least have stops for your own good. I'm Long btw
  0
Since alot of you are asking I closed the short 3 days ago but also opened a new one with the gains. as of today I am down a bit yes after that 10% rally (lol) but I am sure things will get better tomorrow. P.S I short with 3x leveraged shares as they are a much safer option the worst case scenario is it goes to 0. Overall gains shorting this stock aproaching 50k.
2
sylvia you got more chance of snow..
0
- I agree the stock sucks bad day for many stocks just brutal
  0

Popular Searches

Please try another search

Xpeng Inc (XPEV)

XPEV Historical Data

Trending Stocks