XPeng Stock Price History
NYSE: XPEVIndustrialsAuto ManufacturingUSD
9.90+0.35 (+3.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XPEV price history at a glance
The price history for XPeng (XPEV) on this page begins on August 24, 2020, when the stock closed at $22.79; it most recently closed at $9.90 on October 5, 2026. The highest price in this record is $74.49, reached on November 23, 2020; the latest close is 86.7% below that peak. Across the 5 complete calendar years in the table, XPEV finished higher in 3 and lower in 2. Its best year was 2025 (+74.5%) and its worst was 2022 (-80.3%).
Over roughly 6 years the share price changed -56.6%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, XPEV has lost 56.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $74.49
- Date of high
- Nov 23, 2020
- Low since 2020
- $6.18
- Date of low
- Oct 31, 2022
- 52-week high
- $28.24
- 52-week low
- $9.18
- IPO year
- 2020
- Last close
- $9.90
XPEV returns
1 week
+7.03%
1 month
-6.34%
3 months
-24.02%
6 months
-43.17%
Year to date
-51.18%
1 year
-56.79%
3 years
-38.66%
5 years
-76.86%
XPEV price return, excluding dividends.
XPEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.90 | -51.54% |
| 2025 | 20.43 | +74.47% |
| 2024 | 11.71 | -19.74% |
| 2023 | 14.59 | +46.78% |
| 2022 | 9.94 | -80.25% |
| 2021 | 50.33 | +17.51% |
| 2020* | 42.83 | +87.93% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
XPEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.85 | 10.12 | 9.84 | 9.90 | +3.66% | |
| 9.58 | 9.64 | 9.37 | 9.55 | -0.10% | |
| 9.48 | 9.63 | 9.44 | 9.56 | +1.70% | |
| 9.29 | 9.46 | 9.27 | 9.40 | +1.62% | |
| 9.35 | 9.35 | 9.18 | 9.25 | -1.80% | |
| 9.60 | 9.67 | 9.42 | 9.42 | -1.46% | |
| 9.64 | 9.68 | 9.56 | 9.56 | +0.95% | |
| 9.65 | 9.65 | 9.44 | 9.47 | -4.82% | |
| 10.01 | 10.12 | 9.94 | 9.95 | -1.68% | |
| 10.15 | 10.17 | 10.05 | 10.12 | -1.27% | |
| 10.26 | 10.40 | 10.18 | 10.25 | -0.39% | |
| 10.31 | 10.36 | 10.26 | 10.29 | -1.81% | |
| 10.55 | 10.63 | 10.39 | 10.48 | +0.10% | |
| 10.40 | 10.48 | 10.28 | 10.47 | -1.41% | |
| 10.83 | 10.84 | 10.54 | 10.62 | +0.19% | |
| 10.54 | 10.83 | 10.43 | 10.60 | +2.51% | |
| 10.29 | 10.55 | 10.26 | 10.34 | +1.08% | |
| 10.42 | 10.42 | 10.16 | 10.23 | -4.48% | |
| 10.61 | 10.81 | 10.61 | 10.71 | +1.61% | |
| 10.58 | 10.70 | 10.46 | 10.54 | +1.93% | |
| 10.46 | 10.47 | 10.31 | 10.34 | -2.18% | |
| 10.85 | 10.85 | 10.55 | 10.57 | -3.29% | |
| 10.93 | 11.02 | 10.80 | 10.93 | -0.18% | |
| 11.04 | 11.14 | 10.90 | 10.95 | -1.71% | |
| 10.94 | 11.21 | 10.72 | 11.14 | +0.54% | |
| 11.12 | 11.13 | 10.96 | 11.08 | -0.81% | |
| 11.30 | 11.52 | 11.16 | 11.17 | -1.67% | |
| 11.50 | 11.55 | 11.33 | 11.36 | -1.47% | |
| 11.59 | 11.74 | 11.42 | 11.53 | +1.77% | |
| 11.51 | 11.55 | 11.32 | 11.33 | -3.25% | |
| 11.90 | 12.08 | 11.70 | 11.71 | +0.95% | |
| 11.19 | 11.66 | 11.06 | 11.60 | +4.04% | |
| 11.83 | 12.00 | 11.10 | 11.15 | -8.53% | |
| 12.29 | 12.33 | 12.03 | 12.19 | +1.58% | |
| 12.15 | 12.20 | 11.82 | 12.00 | +0.08% | |
| 11.87 | 12.06 | 11.79 | 11.99 | +2.13% | |
| 11.95 | 12.05 | 11.71 | 11.74 | -3.77% | |
| 11.88 | 12.30 | 11.80 | 12.20 | +4.27% | |
| 11.80 | 11.82 | 11.65 | 11.70 | -0.68% | |
| 11.64 | 11.80 | 11.49 | 11.78 | +0.26% | |
| 11.72 | 11.91 | 11.63 | 11.75 | -1.09% | |
| 11.72 | 11.88 | 11.64 | 11.88 | -1.00% | |
| 12.02 | 12.08 | 11.83 | 12.00 | -1.07% | |
| 12.00 | 12.18 | 11.88 | 12.13 | +3.85% | |
| 11.71 | 11.76 | 11.54 | 11.68 | -0.60% | |
| 12.04 | 12.05 | 11.73 | 11.75 | -2.49% | |
| 12.00 | 12.12 | 11.92 | 12.05 | -2.59% | |
| 12.54 | 12.60 | 12.28 | 12.37 | -4.85% | |
| 12.99 | 13.05 | 12.75 | 13.00 | +0.15% | |
| 12.78 | 13.00 | 12.69 | 12.98 | -0.61% | |
| 13.01 | 13.34 | 13.00 | 13.06 | +2.75% | |
| 12.64 | 12.93 | 12.64 | 12.71 | -0.55% | |
| 12.67 | 12.88 | 12.52 | 12.78 | +3.65% | |
| 12.68 | 12.69 | 12.32 | 12.33 | -3.37% | |
| 12.89 | 12.99 | 12.43 | 12.76 | -0.70% | |
| 13.12 | 13.21 | 12.81 | 12.85 | -3.60% | |
| 13.24 | 13.33 | 13.04 | 13.33 | +1.06% | |
| 13.48 | 13.62 | 13.14 | 13.19 | -2.51% | |
| 13.28 | 13.57 | 13.15 | 13.53 | -3.63% | |
| 14.32 | 14.46 | 14.03 | 14.04 | +1.89% | |
| 13.76 | 14.26 | 13.73 | 13.78 | +3.14% | |
| 13.52 | 13.58 | 13.23 | 13.36 | +3.17% | |
| 13.00 | 13.14 | 12.78 | 12.95 | -0.61% | |
| 13.28 | 13.31 | 13.01 | 13.03 | +0.39% | |
| 13.01 | 13.11 | 12.86 | 12.98 | -2.19% | |
| 13.11 | 13.31 | 13.03 | 13.27 | +0.76% | |
| 13.43 | 13.71 | 13.11 | 13.17 | -2.88% | |
| 13.41 | 13.70 | 13.31 | 13.56 | +3.67% | |
| 13.34 | 13.40 | 12.76 | 13.08 | -3.82% | |
| 13.50 | 13.98 | 13.40 | 13.60 | +2.72% | |
| 12.91 | 13.38 | 12.77 | 13.24 | +3.44% | |
| 12.22 | 12.82 | 12.18 | 12.80 | +5.87% | |
| 11.80 | 12.24 | 11.77 | 12.09 | -0.82% | |
| 12.28 | 12.31 | 12.07 | 12.19 | -2.32% | |
| 12.59 | 12.73 | 12.44 | 12.48 | -2.19% | |
| 12.71 | 13.05 | 12.65 | 12.76 | -4.42% | |
| 13.17 | 13.58 | 13.09 | 13.35 | +1.06% | |
| 13.18 | 13.23 | 12.97 | 13.21 | -1.71% | |
| 13.53 | 13.78 | 13.38 | 13.44 | -2.89% | |
| 14.06 | 14.06 | 13.75 | 13.84 | -4.49% | |
| 14.38 | 14.72 | 14.30 | 14.49 | 0.00% | |
| 14.71 | 14.85 | 14.36 | 14.49 | +0.21% | |
| 14.46 | 14.56 | 13.98 | 14.46 | -2.69% | |
| 15.22 | 15.37 | 14.84 | 14.86 | -4.01% | |
| 15.75 | 15.77 | 15.07 | 15.48 | -2.21% | |
| 15.96 | 16.31 | 15.82 | 15.83 | -0.75% | |
| 16.50 | 16.60 | 15.87 | 15.95 | -5.12% | |
| 17.00 | 17.17 | 16.81 | 16.81 | -3.72% | |
| 17.18 | 17.64 | 17.18 | 17.46 | -2.40% | |
| 18.07 | 18.19 | 17.86 | 17.89 | +4.01% | |
| 17.13 | 17.63 | 17.06 | 17.20 | +4.56% | |
| 16.40 | 16.75 | 16.02 | 16.45 | +0.06% | |
| 16.70 | 17.13 | 16.33 | 16.44 | -0.06% | |
| 16.07 | 16.55 | 16.04 | 16.45 | -0.60% | |
| 16.51 | 16.86 | 16.41 | 16.55 | +6.16% | |
| 15.28 | 15.62 | 15.06 | 15.59 | -0.26% | |
| 15.50 | 15.71 | 15.23 | 15.63 | +3.24% | |
| 15.08 | 15.17 | 14.72 | 15.14 | +1.34% | |
| 14.94 | 14.99 | 14.75 | 14.94 | -0.80% | |
| 15.60 | 15.60 | 14.91 | 15.06 | -3.59% | |
| 15.61 | 15.73 | 15.46 | 15.62 | -3.10% | |
| 15.92 | 16.33 | 15.66 | 16.12 | -3.36% | |
| 15.94 | 16.88 | 15.85 | 16.68 | +3.22% | |
| 16.05 | 16.20 | 15.79 | 16.16 | +0.06% | |
| 15.94 | 16.40 | 15.92 | 16.15 | +3.39% | |
| 15.64 | 15.80 | 15.58 | 15.62 | +0.45% | |
| 15.87 | 15.95 | 15.50 | 15.55 | -2.39% | |
| 15.60 | 15.99 | 15.44 | 15.93 | +0.70% | |
| 16.07 | 16.15 | 15.82 | 15.82 | -1.00% | |
| 15.93 | 16.18 | 15.90 | 15.98 | +0.95% | |
| 16.21 | 16.51 | 15.83 | 15.83 | -2.88% | |
| 15.76 | 16.38 | 15.60 | 16.30 | +2.77% | |
| 15.93 | 16.04 | 15.82 | 15.86 | -1.80% | |
| 15.96 | 16.21 | 15.71 | 16.15 | -2.48% | |
| 16.50 | 17.00 | 16.41 | 16.56 | -0.60% | |
| 16.30 | 16.67 | 16.18 | 16.66 | +4.78% | |
| 16.26 | 16.31 | 15.70 | 15.90 | -6.31% | |
| 17.07 | 17.11 | 16.93 | 16.97 | -1.39% | |
| 17.45 | 17.51 | 17.09 | 17.21 | -3.31% | |
| 17.80 | 17.81 | 17.50 | 17.80 | -1.66% | |
| 18.19 | 18.36 | 17.97 | 18.10 | -0.82% | |
| 17.92 | 18.49 | 17.61 | 18.25 | +3.34% | |
| 17.31 | 17.76 | 17.22 | 17.66 | -1.18% | |
| 17.25 | 17.90 | 17.24 | 17.87 | +2.29% | |
| 17.28 | 17.49 | 17.20 | 17.47 | +0.29% | |
| 17.23 | 17.75 | 17.20 | 17.42 | +0.75% | |
| 17.20 | 17.35 | 16.87 | 17.29 | -2.87% | |
| 18.01 | 18.08 | 17.74 | 17.80 | +3.37% | |
| 17.26 | 17.34 | 16.88 | 17.22 | -1.03% | |
| 17.71 | 17.77 | 17.30 | 17.40 | -1.69% | |
| 17.02 | 17.73 | 17.02 | 17.70 | +1.09% | |
| 17.47 | 17.73 | 17.39 | 17.51 | +2.34% | |
| 16.60 | 17.20 | 16.25 | 17.11 | +2.33% | |
| 17.05 | 17.09 | 16.57 | 16.72 | -1.24% | |
| 17.53 | 17.67 | 16.82 | 16.93 | -3.86% | |
| 18.04 | 18.19 | 17.32 | 17.61 | -6.63% | |
| 18.50 | 18.90 | 18.41 | 18.86 | 0.00% | |
| 18.55 | 19.04 | 18.48 | 18.86 | -0.05% | |
| 18.31 | 19.05 | 18.16 | 18.87 | +7.52% | |
| 18.36 | 18.70 | 17.39 | 17.55 | -8.36% | |
| 18.70 | 19.22 | 18.52 | 19.15 | +2.02% | |
| 18.99 | 19.10 | 18.70 | 18.77 | -2.04% | |
| 19.95 | 20.01 | 19.14 | 19.16 | -4.63% | |
| 19.73 | 20.30 | 19.64 | 20.09 | +0.60% | |
| 20.30 | 20.48 | 19.97 | 19.97 | -0.05% | |
| 19.59 | 20.42 | 19.59 | 19.98 | +3.58% | |
| 19.27 | 19.54 | 18.95 | 19.29 | +2.23% | |
| 18.71 | 19.25 | 18.52 | 18.87 | +2.28% | |
| 17.92 | 18.80 | 17.91 | 18.45 | +6.52% | |
| 16.52 | 17.43 | 16.50 | 17.32 | +6.00% | |
| 16.27 | 16.60 | 16.01 | 16.34 | +1.05% | |
| 16.04 | 16.32 | 16.02 | 16.17 | +1.89% | |
| 15.95 | 15.97 | 15.38 | 15.87 | -6.59% | |
| 16.96 | 17.02 | 16.68 | 16.99 | -3.25% | |
| 17.48 | 17.62 | 17.34 | 17.56 | -1.13% | |
| 17.41 | 17.80 | 17.22 | 17.76 | -2.31% | |
| 18.27 | 18.41 | 18.01 | 18.18 | -2.94% | |
| 17.83 | 18.80 | 17.83 | 18.73 | +6.66% | |
| 17.67 | 17.92 | 17.43 | 17.56 | -0.34% | |
| 17.31 | 17.63 | 17.22 | 17.62 | -0.73% | |
| 17.76 | 17.83 | 17.55 | 17.75 | -0.39% | |
| 17.84 | 17.95 | 17.75 | 17.82 | -0.11% | |
| 17.75 | 18.15 | 17.71 | 17.84 | -0.56% | |
| 17.58 | 18.11 | 17.58 | 17.94 | +1.36% | |
| 17.91 | 18.07 | 17.36 | 17.70 | -2.26% | |
| 17.91 | 18.17 | 17.85 | 18.11 | +1.63% | |
| 17.69 | 18.11 | 17.46 | 17.82 | +1.60% | |
| 17.51 | 17.83 | 17.37 | 17.54 | -1.02% | |
| 17.15 | 17.80 | 17.14 | 17.72 | +4.98% | |
| 16.96 | 17.21 | 16.68 | 16.88 | +0.66% | |
| 16.95 | 17.00 | 16.44 | 16.77 | -2.27% | |
| 16.80 | 17.24 | 16.54 | 17.16 | +4.06% | |
| 17.22 | 17.24 | 16.16 | 16.49 | -8.29% | |
| 18.30 | 18.46 | 17.86 | 17.98 | -3.28% | |
| 18.78 | 19.13 | 18.31 | 18.59 | -0.38% | |
| 19.23 | 19.28 | 18.58 | 18.66 | +0.48% | |
| 18.81 | 18.82 | 18.56 | 18.57 | -1.17% | |
| 18.83 | 18.98 | 18.69 | 18.79 | -2.39% | |
| 19.75 | 19.78 | 19.01 | 19.25 | -3.41% | |
| 19.92 | 20.10 | 19.68 | 19.93 | -2.02% | |
| 20.20 | 20.46 | 20.01 | 20.34 | +1.70% | |
| 20.13 | 20.31 | 19.87 | 20.00 | -3.15% | |
| 20.84 | 20.84 | 20.21 | 20.65 | -1.10% | |
| 20.87 | 21.13 | 20.40 | 20.88 | +1.46% | |
| 20.98 | 21.00 | 20.39 | 20.58 | -2.23% | |
| 21.25 | 21.46 | 20.92 | 21.05 | -3.04% | |
| 20.99 | 21.99 | 20.58 | 21.71 | +8.44% | |
| 20.50 | 20.52 | 19.80 | 20.02 | -2.44% | |
| 20.09 | 20.67 | 19.99 | 20.52 | +3.22% | |
| 20.13 | 20.13 | 19.86 | 19.88 | -1.14% | |
| 20.50 | 20.67 | 20.02 | 20.11 | -0.20% | |
| 19.72 | 20.19 | 19.43 | 20.15 | -1.37% | |
| 20.57 | 20.58 | 19.72 | 20.43 | +0.74% | |
| 20.50 | 20.55 | 19.86 | 20.28 | -4.70% | |
| 21.22 | 21.97 | 21.04 | 21.28 | +3.80% | |
| 20.10 | 20.59 | 20.05 | 20.50 | -1.35% | |
| 19.83 | 21.19 | 19.80 | 20.78 | +6.18% | |
| 19.59 | 19.74 | 19.50 | 19.57 | -0.66% | |
| 19.61 | 19.72 | 19.24 | 19.70 | -1.60% | |
| 20.00 | 20.07 | 19.81 | 20.02 | +0.81% | |
| 19.68 | 20.10 | 19.61 | 19.86 | +6.77% | |
| 18.50 | 18.82 | 18.39 | 18.60 | +2.82% | |
| 18.52 | 18.73 | 17.92 | 18.09 | -2.06% | |
| 18.44 | 18.70 | 18.33 | 18.47 | +0.87% | |
| 19.00 | 19.05 | 18.27 | 18.31 | -3.58% | |
| 19.45 | 19.53 | 18.95 | 18.99 | -1.04% | |
| 19.24 | 19.38 | 18.96 | 19.19 | -2.34% | |
| 19.78 | 19.90 | 19.57 | 19.65 | -0.81% | |
| 19.87 | 19.93 | 19.56 | 19.81 | -3.46% | |
| 19.98 | 20.58 | 19.84 | 20.52 | +2.60% | |
| 19.99 | 20.12 | 19.82 | 20.00 | +2.56% | |
| 19.56 | 19.74 | 19.31 | 19.50 | +3.34% | |
| 19.54 | 19.56 | 18.55 | 18.87 | -4.02% | |
| 20.40 | 20.51 | 19.49 | 19.66 | -7.92% | |
| 21.28 | 21.56 | 21.00 | 21.35 | -2.20% | |
| 21.50 | 21.99 | 21.48 | 21.83 | +3.26% | |
| 21.29 | 21.53 | 20.79 | 21.14 | -2.22% | |
| 20.84 | 21.74 | 20.58 | 21.62 | +3.30% | |
| 21.03 | 21.08 | 20.73 | 20.93 | +2.80% | |
| 20.00 | 20.60 | 19.84 | 20.36 | +1.34% | |
| 21.06 | 21.27 | 20.08 | 20.09 | -5.10% | |
| 21.89 | 22.23 | 20.98 | 21.17 | -6.41% | |
| 22.19 | 22.92 | 21.93 | 22.62 | +0.85% | |
| 24.04 | 24.17 | 22.17 | 22.43 | -10.32% | |
| 25.12 | 26.03 | 24.87 | 25.01 | -5.19% | |
| 26.99 | 27.57 | 26.23 | 26.38 | -3.30% | |
| 27.29 | 28.20 | 26.77 | 27.28 | -2.81% | |
| 27.35 | 28.24 | 26.13 | 28.07 | +7.80% | |
| 23.72 | 26.07 | 23.55 | 26.04 | +16.15% | |
| 23.13 | 23.23 | 21.60 | 22.42 | -6.15% | |
| 23.40 | 24.90 | 23.05 | 23.89 | +9.64% | |
| 23.01 | 23.01 | 21.36 | 21.79 | -3.97% | |
| 22.81 | 23.32 | 22.39 | 22.69 | -3.90% | |
| 23.75 | 23.98 | 23.49 | 23.61 | +0.51% | |
| 22.71 | 23.58 | 22.59 | 23.49 | +2.35% | |
| 22.65 | 23.19 | 22.55 | 22.95 | -0.99% | |
| 23.07 | 23.75 | 23.05 | 23.18 | -0.69% | |
| 22.85 | 23.35 | 22.43 | 23.34 | +1.39% | |
| 22.00 | 23.29 | 21.95 | 23.02 | +6.48% | |
| 21.54 | 22.08 | 21.51 | 21.62 | +0.70% | |
| 21.21 | 21.57 | 21.06 | 21.47 | +1.08% | |
| 21.32 | 21.80 | 20.95 | 21.24 | -1.12% | |
| 21.66 | 21.98 | 21.43 | 21.48 | +0.09% | |
| 21.22 | 21.47 | 21.01 | 21.46 | +1.23% | |
| 20.79 | 21.27 | 20.74 | 21.20 | -0.80% | |
| 21.35 | 21.47 | 21.02 | 21.37 | -1.25% | |
| 21.95 | 22.13 | 21.45 | 21.64 | +1.64% | |
| 21.06 | 21.47 | 20.81 | 21.29 | -2.02% | |
| 21.64 | 21.77 | 21.25 | 21.73 | +3.38% | |
| 22.44 | 22.50 | 20.85 | 21.02 | -8.25% | |
| 23.52 | 23.54 | 22.55 | 22.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XPEV chart for longer ranges.