Xponential Fitness Inc Cl A (NY: XPOF )

9.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.68 13.55 12.41 13.01 732,740 +0.26(+2.04%)
Apr 30, 2024 13.00 13.19 12.63 12.75 559,637 -0.25(-1.92%)
Apr 29, 2024 12.89 13.44 12.80 13.00 466,980 +0.19(+1.48%)
Apr 26, 2024 12.50 13.04 12.37 12.81 464,446 +0.34(+2.73%)
Apr 25, 2024 12.29 12.57 12.13 12.47 564,571 -0.08(-0.64%)
Apr 24, 2024 12.59 12.83 12.43 12.55 565,911 -0.04(-0.32%)
Apr 23, 2024 12.77 12.94 12.47 12.59 1,479,279 -0.11(-0.87%)
Apr 22, 2024 13.09 13.18 12.44 12.70 1,044,575 -0.45(-3.42%)
Apr 19, 2024 12.99 13.61 12.99 13.15 537,634 +0.04(+0.31%)
Apr 18, 2024 13.26 13.32 12.72 13.11 603,947 -0.07(-0.53%)
Apr 17, 2024 13.70 13.77 12.99 13.18 663,398 -0.45(-3.30%)
Apr 16, 2024 14.09 14.09 13.58 13.63 595,423 -0.64(-4.48%)
Apr 15, 2024 14.44 14.66 14.17 14.27 311,221 -0.12(-0.83%)
Apr 12, 2024 15.03 15.10 14.21 14.39 450,165 -0.48(-3.23%)
Apr 11, 2024 15.16 15.16 14.64 14.87 479,718 -0.19(-1.26%)
Apr 10, 2024 14.97 15.60 14.57 15.06 604,635 -0.39(-2.52%)
Apr 09, 2024 15.09 15.98 15.02 15.45 391,831 +0.37(+2.45%)
Apr 08, 2024 15.19 15.46 14.97 15.08 383,926 +0.23(+1.55%)
Apr 05, 2024 14.67 14.95 14.55 14.85 544,037 +0.18(+1.23%)
Apr 04, 2024 15.14 15.28 14.57 14.67 552,793 -0.20(-1.34%)
Apr 03, 2024 15.42 15.60 14.81 14.87 919,903 -0.78(-4.98%)
Apr 02, 2024 15.89 16.29 15.47 15.65 434,637 -0.54(-3.34%)
Apr 01, 2024 16.71 16.78 15.98 16.19 386,047 -0.35(-2.12%)
Mar 28, 2024 16.00 17.00 16.00 16.54 475,820 +0.54(+3.37%)
Mar 27, 2024 16.33 16.37 15.79 16.00 512,575 -0.22(-1.36%)
Mar 26, 2024 15.62 16.43 15.50 16.22 772,798 +0.73(+4.71%)
Mar 25, 2024 15.24 15.77 15.23 15.49 371,769 +0.30(+1.97%)
Mar 22, 2024 14.90 15.50 14.77 15.19 499,841 +0.25(+1.67%)
Mar 21, 2024 15.25 15.44 14.88 14.94 412,464 -0.21(-1.39%)
Mar 20, 2024 14.75 15.32 14.37 15.15 637,042 +0.47(+3.20%)
Mar 19, 2024 14.26 15.03 14.11 14.68 398,479 +0.17(+1.17%)
Mar 18, 2024 15.15 15.37 14.47 14.51 602,628 -0.76(-4.98%)
Mar 15, 2024 14.66 15.84 14.42 15.27 782,465 +0.37(+2.48%)
Mar 14, 2024 15.17 15.52 14.85 14.90 624,397 -0.16(-1.06%)
Mar 13, 2024 15.35 15.69 14.76 15.06 856,647 -0.20(-1.31%)
Mar 12, 2024 13.65 15.38 13.62 15.26 954,285 +1.57(+11.47%)
Mar 11, 2024 13.79 14.02 13.54 13.69 618,426 -0.08(-0.58%)
Mar 08, 2024 14.00 14.36 13.56 13.77 340,330 -0.06(-0.43%)
Mar 07, 2024 14.09 14.44 13.59 13.83 569,705 -0.14(-1.00%)
Mar 06, 2024 13.70 14.41 13.31 13.97 919,737 +0.44(+3.25%)
Mar 05, 2024 13.18 14.17 13.01 13.53 784,314 +0.59(+4.56%)
Mar 04, 2024 14.04 14.06 12.36 12.94 1,680,581 -1.11(-7.90%)
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.