The closing price for Xpeng (XPEV) in 2021 was $50.33, on December 31, 2021. It was up 10.4% for the year. The latest price is $19.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $48.43 | $51.14 | $48.37 | $50.33 | 9,809,800 |
December 30 2021 | $44.16 | $49.63 | $44.01 | $48.90 | 11,373,200 |
December 29 2021 | $45.25 | $45.49 | $42.71 | $44.47 | 7,476,500 |
December 28 2021 | $45.87 | $46.40 | $44.76 | $45.39 | 4,549,700 |
December 27 2021 | $45.76 | $46.83 | $45.20 | $46.07 | 5,343,600 |
December 23 2021 | $45.30 | $46.32 | $44.59 | $46.09 | 4,684,500 |
December 22 2021 | $42.81 | $45.85 | $42.62 | $45.74 | 8,621,100 |
December 21 2021 | $40.66 | $43.85 | $40.65 | $43.77 | 12,240,600 |
December 20 2021 | $40.30 | $40.79 | $38.42 | $39.44 | 10,533,100 |
December 17 2021 | $41.18 | $42.59 | $40.13 | $41.76 | 8,422,800 |
December 16 2021 | $43.93 | $44.19 | $41.80 | $42.27 | 7,746,700 |
December 15 2021 | $43.80 | $44.08 | $40.63 | $43.18 | 13,774,000 |
December 14 2021 | $43.81 | $44.89 | $43.19 | $44.47 | 9,067,000 |
December 13 2021 | $45.81 | $47.30 | $45.20 | $45.32 | 8,210,700 |
December 10 2021 | $45.80 | $47.18 | $45.34 | $46.83 | 6,577,600 |
December 09 2021 | $47.51 | $48.25 | $45.51 | $46.13 | 8,557,800 |
December 08 2021 | $48.00 | $48.36 | $46.14 | $47.88 | 7,994,900 |
December 07 2021 | $47.76 | $48.37 | $46.06 | $47.40 | 12,192,900 |
December 06 2021 | $44.50 | $46.49 | $41.15 | $46.28 | 19,762,200 |
December 03 2021 | $47.05 | $48.25 | $42.78 | $43.80 | 29,079,900 |
December 02 2021 | $52.50 | $53.92 | $44.81 | $48.29 | 24,915,200 |
December 01 2021 | $56.08 | $56.45 | $50.80 | $51.14 | 20,740,500 |
November 30 2021 | $51.20 | $55.40 | $51.20 | $55.00 | 22,751,300 |
November 29 2021 | $53.01 | $54.00 | $50.61 | $51.36 | 15,403,700 |
November 26 2021 | $51.63 | $52.84 | $50.16 | $51.11 | 11,333,600 |
Daily pricing data for Xpeng dates back to 8/27/2020, and may be incomplete.
