Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

8.800 -0.170 (-1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.78	28.32	26.69	27.48	277,097	+0.90(+3.39%)
Jan 30, 2023	26.87	27.36	26.14	26.58	341,633	-0.58(-2.14%)
Jan 27, 2023	25.83	27.88	25.76	27.16	457,493	+1.67(+6.55%)
Jan 26, 2023	25.04	25.55	24.80	25.49	134,507	+0.67(+2.70%)
Jan 25, 2023	23.13	24.86	22.69	24.82	215,705	+1.00(+4.20%)
Jan 24, 2023	23.54	24.09	22.99	23.82	301,395	-0.01(-0.04%)
Jan 23, 2023	25.65	25.65	23.29	23.83	440,379	-1.81(-7.06%)
Jan 20, 2023	25.95	26.32	25.55	25.64	146,065	-0.02(-0.08%)
Jan 19, 2023	25.22	25.80	25.10	25.66	171,358	+0.28(+1.10%)
Jan 18, 2023	25.48	26.10	25.01	25.38	268,398	+0.33(+1.32%)
Jan 17, 2023	24.60	25.49	24.06	25.05	208,757	+0.47(+1.91%)
Jan 13, 2023	26.07	26.52	24.27	24.58	345,038	-1.05(-4.10%)
Jan 12, 2023	26.52	26.52	25.50	25.63	217,464	-0.61(-2.32%)
Jan 11, 2023	26.06	26.45	25.11	26.24	256,308	+0.12(+0.46%)
Jan 10, 2023	26.74	26.87	25.55	26.12	364,789	-0.12(-0.46%)
Jan 09, 2023	25.73	26.86	24.66	26.24	902,675	+1.55(+6.28%)
Jan 06, 2023	23.59	25.09	23.39	24.69	632,101	+1.38(+5.92%)
Jan 05, 2023	22.37	23.65	22.01	23.31	273,997	+0.94(+4.20%)
Jan 04, 2023	23.02	23.07	22.11	22.37	176,012	-0.31(-1.37%)

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.