Skip to main content

Xponential Fitness Inc Cl A (NY: XPOF )

12.49 -0.22 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 12.68 12.80 12.36 12.49 319,487 -0.22(-1.73%)
Oct 07, 2024 12.75 12.80 12.42 12.71 199,376 -0.05(-0.39%)
Oct 04, 2024 12.51 12.78 12.31 12.76 206,482 +0.45(+3.66%)
Oct 03, 2024 11.93 12.46 11.84 12.31 475,958 +0.25(+2.07%)
Oct 02, 2024 11.79 12.16 11.69 12.06 234,847 +0.19(+1.60%)
Oct 01, 2024 12.24 12.24 11.78 11.87 313,080 -0.53(-4.27%)
Sep 30, 2024 12.21 12.65 12.11 12.40 253,079 +0.11(+0.90%)
Sep 27, 2024 12.46 12.65 12.23 12.29 186,312 +0.05(+0.41%)
Sep 26, 2024 12.42 12.78 12.22 12.24 171,083 +0.04(+0.33%)
Sep 25, 2024 12.50 12.50 12.19 12.20 293,010 -0.39(-3.10%)
Sep 24, 2024 12.35 12.59 12.27 12.59 220,196 +0.32(+2.61%)
Sep 23, 2024 12.82 12.85 12.23 12.27 266,844 -0.46(-3.61%)
Sep 20, 2024 13.43 13.43 12.63 12.73 599,240 -0.71(-5.28%)
Sep 19, 2024 13.63 13.63 13.41 13.44 289,549 +0.28(+2.13%)
Sep 18, 2024 13.52 13.59 12.98 13.16 457,763 -0.22(-1.64%)
Sep 17, 2024 13.56 13.82 13.19 13.38 374,548 -0.32(-2.34%)
Sep 16, 2024 13.70 13.82 13.30 13.70 258,557 +0.06(+0.44%)
Sep 13, 2024 14.04 14.36 13.34 13.64 496,963 -0.59(-4.15%)
Sep 12, 2024 13.35 14.29 13.06 14.23 452,922 +0.98(+7.40%)
Sep 11, 2024 13.79 13.93 12.62 13.25 659,651 -0.64(-4.61%)
Sep 10, 2024 12.96 14.10 12.96 13.89 588,681 +0.94(+7.26%)
Sep 09, 2024 12.85 13.55 12.85 12.95 804,679 +0.24(+1.89%)
Sep 06, 2024 12.73 12.97 12.24 12.71 410,054 -0.06(-0.47%)
Sep 05, 2024 12.56 13.29 12.46 12.77 348,120 +0.24(+1.92%)
Sep 04, 2024 12.62 12.97 12.24 12.53 408,852 -0.13(-1.03%)
Sep 03, 2024 12.86 13.03 12.46 12.66 327,514 -0.26(-2.01%)
Aug 30, 2024 13.17 13.28 12.58 12.92 357,311 -0.21(-1.60%)
Aug 29, 2024 12.84 13.15 12.55 13.13 262,406 +0.42(+3.30%)
Aug 28, 2024 13.19 13.36 12.71 12.71 422,175 -0.57(-4.29%)
Aug 27, 2024 14.06 14.12 12.88 13.28 574,057 -0.92(-6.48%)
Aug 26, 2024 14.69 14.73 14.12 14.20 234,532 -0.30(-2.07%)
Aug 23, 2024 14.01 14.64 14.01 14.50 262,401 +0.55(+3.94%)
Aug 22, 2024 14.40 14.52 13.93 13.95 197,060 -0.31(-2.17%)
Aug 21, 2024 13.85 14.62 13.72 14.26 253,532 +0.50(+3.63%)
Aug 20, 2024 14.18 14.36 13.75 13.76 215,624 -0.49(-3.44%)
Aug 19, 2024 13.65 14.36 13.48 14.25 286,808 +0.64(+4.70%)
Aug 16, 2024 13.44 14.11 13.37 13.61 405,068 +0.08(+0.59%)
Aug 15, 2024 13.90 14.06 13.52 13.53 285,320 +0.03(+0.22%)
Aug 14, 2024 13.91 14.16 13.45 13.50 397,235 -0.34(-2.46%)
Aug 13, 2024 14.27 14.48 13.73 13.84 439,970 -0.28(-1.98%)
Aug 12, 2024 14.32 14.32 13.75 14.12 394,482 -0.20(-1.40%)
Aug 09, 2024 14.43 14.92 14.07 14.32 433,631 -0.07(-0.49%)
Aug 08, 2024 12.90 14.71 12.73 14.39 754,717 +1.45(+11.21%)
Aug 07, 2024 14.14 14.37 12.93 12.94 629,146 -0.92(-6.64%)
Aug 06, 2024 13.79 14.62 13.50 13.86 1,091,924 +0.15(+1.09%)
Aug 05, 2024 12.49 13.85 12.22 13.71 1,699,322 +0.58(+4.42%)
Aug 02, 2024 10.00 14.48 9.000 13.13 4,795,860 -3.90(-22.90%)
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.