The highest closing price for Xpeng (XPEV) last month was $19.13, on July 24. It was up 1% for the month. The latest price is $23.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $18.10 | $18.31 | $17.98 | $18.21 | 4,185,600 |
July 30 2025 | $17.96 | $18.16 | $17.86 | $18.03 | 4,425,500 |
July 29 2025 | $18.95 | $19.00 | $18.07 | $18.40 | 7,831,400 |
July 28 2025 | $19.06 | $19.18 | $18.87 | $18.94 | 3,224,700 |
July 25 2025 | $18.86 | $19.04 | $18.63 | $18.97 | 4,382,900 |
July 24 2025 | $19.22 | $19.33 | $18.90 | $19.13 | 5,780,300 |
July 23 2025 | $19.02 | $19.42 | $18.70 | $18.83 | 6,241,100 |
July 22 2025 | $18.45 | $19.10 | $18.31 | $18.87 | 9,514,600 |
July 21 2025 | $18.36 | $18.51 | $18.15 | $18.24 | 3,849,900 |
July 18 2025 | $18.40 | $18.67 | $18.27 | $18.31 | 5,370,400 |
July 17 2025 | $18.00 | $18.51 | $18.00 | $18.22 | 7,576,300 |
July 16 2025 | $17.82 | $17.97 | $17.44 | $17.93 | 4,902,000 |
July 15 2025 | $18.00 | $18.18 | $17.67 | $17.92 | 7,175,300 |
July 14 2025 | $17.50 | $17.73 | $17.43 | $17.64 | 4,537,500 |
July 11 2025 | $17.40 | $17.75 | $17.34 | $17.40 | 6,053,400 |
July 10 2025 | $17.43 | $17.48 | $17.26 | $17.43 | 5,402,500 |
July 09 2025 | $17.70 | $17.73 | $17.46 | $17.65 | 5,134,400 |
July 08 2025 | $18.09 | $18.10 | $17.80 | $17.93 | 4,849,600 |
July 07 2025 | $18.06 | $18.18 | $17.85 | $17.91 | 7,289,200 |
July 03 2025 | $18.97 | $19.11 | $18.50 | $18.85 | 6,877,400 |
July 02 2025 | $18.41 | $18.52 | $18.17 | $18.37 | 4,041,500 |
July 01 2025 | $18.03 | $18.57 | $17.92 | $18.26 | 8,221,100 |
Daily pricing data for Xpeng dates back to 8/27/2020, and may be incomplete.
