Xponential Fitness Inc Cl A (NY: XPOF )

16.51 +0.18 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.52 16.83 16.23 16.51 474,303 +0.18(+1.10%)
Jul 11, 2024 16.17 16.57 15.67 16.33 610,073 +0.34(+2.13%)
Jul 10, 2024 15.93 16.30 15.61 15.99 477,910 +0.13(+0.82%)
Jul 09, 2024 16.90 16.98 15.75 15.86 638,390 -1.10(-6.49%)
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.