UK markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.04+0.67 (+2.64%)
As of 12:33PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202125.9326.5025.6026.0426.047,829,520
26 Feb 202126.3426.8024.5825.3725.3739,232,000
25 Feb 202128.9029.0125.1325.8725.8736,942,200
24 Feb 202127.2128.8726.1028.6828.6819,835,000
23 Feb 202126.4527.3523.5226.9926.9924,590,200
22 Feb 202129.3029.4127.7527.8427.8414,765,700
19 Feb 202129.9530.2129.4529.8429.8410,237,400
18 Feb 202128.9630.4528.8029.4429.4410,843,300
17 Feb 202130.1030.3229.2729.7429.7411,684,700
16 Feb 202131.9232.1529.9830.4030.4014,534,700
12 Feb 202131.5932.4331.2031.8531.858,124,300
11 Feb 202131.7632.6531.4031.9931.9914,889,000
10 Feb 202131.8533.3131.3031.5031.5023,779,500
09 Feb 202130.3332.2929.8531.8731.8721,648,400
08 Feb 202130.3130.5329.7630.3630.3612,329,400
05 Feb 202130.9430.9730.0930.4030.4012,146,500
04 Feb 202130.8331.4030.6030.8430.8410,549,800
03 Feb 202130.0931.0929.5830.7330.7315,963,300
02 Feb 202131.1531.7929.5330.2030.2028,701,900
01 Feb 202132.8532.9431.1032.0432.0412,273,500
29 Jan 202132.4133.2831.5832.2532.2512,491,400
28 Jan 202131.2032.3830.6332.2132.2117,980,300
27 Jan 202131.9932.4931.0831.5631.5623,233,200
26 Jan 202133.1533.8432.1032.5032.5033,539,700
25 Jan 202135.0435.2031.7631.9931.9937,025,600
22 Jan 202134.8035.3233.9634.4434.4420,406,200
21 Jan 202135.5036.1634.0635.3735.3714,516,400
20 Jan 202136.7837.6533.9035.6035.6026,123,700
19 Jan 202133.9236.0033.3835.4435.4428,457,100
15 Jan 202134.2634.7632.3532.6032.6016,619,900
14 Jan 202135.3736.2534.5234.7034.7014,694,500
13 Jan 202136.0436.6934.5435.5535.5518,763,100
12 Jan 202132.3837.1832.3436.7536.7534,306,700
11 Jan 202134.3735.0432.3332.7932.7924,666,300
08 Jan 202137.1037.1933.1934.3034.3030,247,800
07 Jan 202132.9735.2632.8535.0935.0926,228,600
06 Jan 202131.2033.5030.8031.7631.7629,997,300
05 Jan 202132.4033.1930.4530.9930.9924,022,000
04 Jan 202130.3433.0029.6132.4632.4646,632,700
31 Dec 202029.3630.1528.7628.8328.8315,562,000
30 Dec 202029.2729.4428.5229.0629.0617,018,300
29 Dec 202027.3129.0026.5228.6728.6718,394,000
28 Dec 202029.7529.7926.8827.0127.0122,950,600
24 Dec 202030.2930.3829.1429.3229.3213,413,700
23 Dec 202031.2931.4329.4030.5630.5614,670,100
22 Dec 202033.4833.5830.6331.2931.2916,996,200
21 Dec 202031.1633.7031.1132.8632.8620,322,600
18 Dec 202031.0132.2530.7231.7731.7722,147,200
17 Dec 202031.4731.6930.2330.6930.6915,188,200
16 Dec 202032.4632.4831.0131.3631.3611,821,000
15 Dec 202031.8633.1031.2532.1532.1518,070,300
14 Dec 202031.7432.1030.4231.3331.3315,147,400
11 Dec 202032.2032.9931.0631.3631.3613,625,600
10 Dec 202031.4633.5030.9032.4932.4916,466,300
09 Dec 202034.0034.6031.2532.0332.0323,729,300
08 Dec 202033.7734.7432.8233.3133.3133,169,800
07 Dec 202030.1632.7729.6031.4931.4934,831,100
04 Dec 202030.7632.1230.4430.5330.5351,988,700
03 Dec 202035.5336.5832.1832.3132.3132,565,100
02 Dec 202031.9835.7030.9534.7534.7543,741,900
01 Dec 202039.1939.3534.2334.8634.8642,380,100
30 Nov 202038.5338.6535.0035.9935.9929,779,800
27 Nov 202040.2842.1538.2839.4839.4826,503,600
25 Nov 202039.4641.8338.7540.7240.7240,985,400
24 Nov 202047.5847.7041.5043.9643.9664,681,300
23 Nov 202041.4844.1840.8643.6443.6463,691,500
20 Nov 202037.0339.8736.3038.1238.1241,861,000
19 Nov 202035.6037.3034.8136.7436.7427,079,800
18 Nov 202035.0736.6533.5035.4935.4928,208,900
17 Nov 202037.7838.0034.4535.0535.0545,851,900
16 Nov 202031.3336.9730.9735.5535.5585,858,000
13 Nov 202038.7640.8130.1131.2031.20169,787,700
12 Nov 202027.0632.7826.4031.7831.7883,071,000
11 Nov 202024.0725.2723.0624.9724.9711,897,500
10 Nov 202025.8026.4823.1825.2425.2416,860,000
09 Nov 202026.3726.5225.2926.3026.3014,752,100
06 Nov 202027.5928.3225.3026.4626.4632,691,700
05 Nov 202026.9628.4926.0028.0928.0932,302,800
04 Nov 202025.6927.6724.0625.3125.3128,970,600
03 Nov 202023.4024.1722.0524.0524.0515,563,100
02 Nov 202021.7623.3021.3622.8822.8824,942,100
30 Oct 202020.4921.7220.0720.1720.1711,936,300
29 Oct 202019.3121.4019.1720.6220.6214,660,600
28 Oct 202018.6819.1017.9218.6918.696,231,200
27 Oct 202018.9619.6118.6219.2119.214,301,800
26 Oct 202018.3019.2618.3019.0819.085,672,300
23 Oct 202018.9018.9918.3118.4018.403,624,300
22 Oct 202020.0020.1018.7218.9818.986,343,400
21 Oct 202020.3021.1019.3619.3919.398,402,500
20 Oct 202019.2120.7819.0020.4920.497,623,900
19 Oct 202020.3420.3718.9119.1819.186,444,700
16 Oct 202020.8521.1219.6119.7719.777,456,000
15 Oct 202020.3521.4719.7820.5020.5011,747,600
14 Oct 202020.1721.8620.0620.7820.7816,666,800
13 Oct 202018.8119.7318.5319.4319.437,894,100
12 Oct 202018.0619.3417.6119.1619.1613,995,300
09 Oct 202018.0318.3617.5017.6017.603,833,100
08 Oct 202017.9818.2817.7217.9317.933,228,500
07 Oct 202017.6018.0817.4117.7717.773,100,700
06 Oct 202017.7218.2317.2517.3517.355,659,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...