Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xponential Fitness Inc Cl A
(NY:
XPOF
)
16.43
-0.53 (-3.13%)
Streaming Delayed Price
Updated: 10:06 AM EDT, Jul 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 08, 2024
16.17
17.12
15.94
16.96
807,966
+0.61(+3.73%)
Jul 05, 2024
15.76
16.43
15.60
16.35
529,024
+0.60(+3.81%)
Jul 03, 2024
16.03
16.09
15.46
15.75
287,128
-0.30(-1.87%)
Jul 02, 2024
15.22
16.36
15.22
16.05
498,892
+0.97(+6.43%)
Jul 01, 2024
15.60
15.79
15.05
15.08
454,309
-0.52(-3.33%)
Jun 28, 2024
15.68
16.39
15.43
15.60
904,785
+0.10(+0.65%)
Jun 27, 2024
15.50
15.61
14.98
15.50
885,075
+0.11(+0.71%)
Jun 26, 2024
15.55
15.70
15.02
15.39
722,495
-0.29(-1.85%)
Jun 25, 2024
15.94
16.00
15.60
15.68
465,005
-0.21(-1.32%)
Jun 24, 2024
16.34
16.42
15.50
15.89
638,566
-0.48(-2.93%)
Jun 21, 2024
15.72
16.56
15.62
16.37
936,935
+0.63(+4.00%)
Jun 20, 2024
15.04
16.50
14.79
15.74
1,633,977
+0.69(+4.58%)
Jun 18, 2024
15.35
16.09
14.81
15.05
1,431,575
-0.08(-0.53%)
Jun 17, 2024
12.34
15.66
12.33
15.13
2,847,010
+3.86(+34.25%)
Jun 14, 2024
11.52
11.60
11.26
11.27
550,895
-0.38(-3.26%)
Jun 13, 2024
11.44
11.72
11.09
11.65
546,907
+0.23(+2.01%)
Jun 12, 2024
11.58
11.78
11.32
11.42
542,563
+0.10(+0.88%)
Jun 11, 2024
11.05
11.45
10.81
11.32
474,412
+0.20(+1.80%)
Jun 10, 2024
11.02
11.51
10.99
11.12
446,573
+0.03(+0.27%)
Jun 07, 2024
11.06
11.38
10.84
11.09
575,238
-0.24(-2.12%)
Jun 06, 2024
9.790
11.75
9.790
11.33
1,635,824
+1.48(+15.03%)
Jun 05, 2024
9.350
9.920
9.155
9.850
1,049,532
+0.57(+6.14%)
Jun 04, 2024
9.280
9.400
9.090
9.280
444,942
+0.07(+0.76%)
Jun 03, 2024
9.130
9.310
9.020
9.210
465,046
+0.15(+1.66%)
May 31, 2024
9.430
9.450
8.890
9.060
693,673
-0.29(-3.10%)
May 30, 2024
9.480
9.510
9.180
9.350
617,733
-0.08(-0.85%)
May 29, 2024
9.350
9.550
9.030
9.430
844,612
-0.07(-0.74%)
May 28, 2024
9.250
9.710
9.130
9.500
704,263
+0.40(+4.40%)
May 24, 2024
8.800
9.250
8.690
9.100
507,001
+0.32(+3.64%)
May 23, 2024
9.140
9.200
8.690
8.780
764,230
-0.36(-3.94%)
May 22, 2024
9.150
9.310
9.000
9.140
1,084,713
-0.01(-0.11%)
May 21, 2024
8.450
9.210
8.400
9.150
1,011,682
+0.64(+7.52%)
May 20, 2024
8.590
8.689
8.277
8.510
1,335,997
-0.29(-3.30%)
May 17, 2024
8.740
8.955
8.520
8.800
1,043,910
-0.17(-1.90%)
May 16, 2024
8.800
9.060
8.690
8.970
897,675
+0.13(+1.47%)
May 15, 2024
9.060
9.240
8.420
8.840
1,272,650
-0.03(-0.34%)
May 14, 2024
9.650
9.730
8.270
8.870
2,960,105
-0.57(-6.04%)
May 13, 2024
8.070
9.580
7.400
9.440
4,050,695
+0.96(+11.32%)
May 10, 2024
12.36
12.36
7.490
8.480
3,120,432
-3.89(-31.45%)
May 09, 2024
11.87
12.43
11.87
12.37
377,390
+0.40(+3.34%)
May 08, 2024
11.66
11.97
11.62
11.97
599,241
+0.05(+0.42%)
May 07, 2024
12.07
12.49
11.68
11.92
970,626
-0.25(-2.05%)
May 06, 2024
11.64
12.56
11.64
12.17
572,107
+0.64(+5.55%)
May 03, 2024
13.17
13.71
11.22
11.53
1,694,721
-1.90(-14.15%)
May 02, 2024
13.28
13.49
12.84
13.43
1,058,885
+0.42(+3.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.