Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

9.060 -0.290 (-3.10%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.93	17.89		17.46	136,099	+0.47(+2.77%)
Jan 28, 2022	15.86	17.35	15.67	16.99	97,751	+1.09(+6.86%)
Jan 27, 2022	16.60	17.08	15.49	15.90	140,990	-0.53(-3.23%)
Jan 26, 2022	16.83	17.83	16.14	16.43	120,628	+0.08(+0.49%)
Jan 25, 2022	16.75	17.58	15.50	16.35	178,553	-0.71(-4.16%)
Jan 24, 2022	15.45	17.43	14.75	17.06	178,252	+1.23(+7.77%)
Jan 21, 2022	15.58	16.54	15.11	15.83	144,808	-0.19(-1.19%)
Jan 20, 2022	15.20	16.99	15.11	16.02	279,548	+0.92(+6.09%)
Jan 19, 2022	13.91	15.56	13.53	15.10	530,642	+1.42(+10.38%)
Jan 18, 2022	14.33	14.33	12.90	13.68	417,078	-0.64(-4.47%)
Jan 14, 2022				14.32	0	-1.24(-7.97%)
Jan 13, 2022	16.50	16.97	15.41	15.56	167,869	-0.92(-5.58%)
Jan 12, 2022	16.79	17.36	16.40	16.48	298,793	-0.27(-1.61%)
Jan 11, 2022	17.50	17.50	16.01	16.75	274,834	-0.27(-1.59%)
Jan 10, 2022	17.49	17.49	16.50	17.02	146,235	-0.64(-3.62%)
Jan 07, 2022	18.21	19.46	17.14	17.66	238,156	-0.81(-4.39%)
Jan 06, 2022	19.07	19.91	17.78	18.47	261,012	-0.83(-4.30%)
Jan 05, 2022	20.72	20.72	18.98	19.30	118,830	-1.44(-6.94%)
Jan 04, 2022	21.01	22.48	20.03	20.74	95,506	-0.08(-0.38%)

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.