Skip to main content

Xponential Fitness Inc Cl A (NY: XPOF )

16.75 +0.75 (+4.69%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.48 26.10 25.23 25.39 560,610 -0.13(-0.51%)
Feb 27, 2023 26.12 26.40 25.29 25.52 340,903 -0.41(-1.58%)
Feb 24, 2023 25.48 25.95 25.34 25.93 431,335 +0.10(+0.39%)
Feb 23, 2023 25.00 26.06 25.00 25.83 423,573 +1.15(+4.66%)
Feb 22, 2023 24.92 25.10 24.05 24.68 610,113 -0.22(-0.88%)
Feb 21, 2023 25.83 26.18 24.71 24.90 523,817 -1.34(-5.11%)
Feb 17, 2023 25.86 26.39 25.06 26.24 411,905 +0.41(+1.59%)
Feb 16, 2023 25.87 26.43 25.49 25.83 518,424 -0.18(-0.69%)
Feb 15, 2023 25.15 26.50 24.57 26.01 1,293,001 +1.20(+4.84%)
Feb 14, 2023 24.62 24.95 24.30 24.81 654,893 +0.12(+0.49%)
Feb 13, 2023 23.95 24.81 23.95 24.69 863,677 +0.61(+2.53%)
Feb 10, 2023 23.87 24.45 23.45 24.08 973,945 +0.32(+1.35%)
Feb 09, 2023 24.53 24.54 23.19 23.76 1,010,299 -0.32(-1.33%)
Feb 08, 2023 24.68 24.89 24.00 24.08 3,078,978 -3.76(-13.51%)
Feb 07, 2023 27.81 27.95 27.05 27.84 130,487 -0.12(-0.43%)
Feb 06, 2023 27.64 28.06 27.12 27.96 159,915 +0.25(+0.90%)
Feb 03, 2023 27.25 28.20 27.08 27.71 156,734 -0.14(-0.50%)
Feb 02, 2023 28.17 28.59 27.55 27.85 182,515 +0.01(+0.04%)
Feb 01, 2023 27.32 28.03 26.65 27.84 214,071 +0.36(+1.31%)
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 25.66 171,356 +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%)
Jan 03, 2023 23.10 23.30 22.42 22.68 230,155 -0.25(-1.09%)
Dec 30, 2022 22.55 23.00 22.21 22.93 236,226 +0.16(+0.70%)
Dec 29, 2022 22.50 23.45 22.23 22.77 313,940 +0.56(+2.52%)
Dec 28, 2022 22.50 22.67 22.15 22.21 158,835 -0.33(-1.46%)
Dec 27, 2022 22.70 23.01 22.44 22.54 129,002 -0.32(-1.40%)
Dec 23, 2022 21.78 22.99 21.71 22.86 102,091 +1.06(+4.86%)
Dec 22, 2022 22.12 22.36 21.65 21.80 135,738 -0.72(-3.20%)
Dec 21, 2022 21.37 22.72 21.32 22.52 371,619 +1.27(+5.98%)
Dec 20, 2022 20.87 21.60 20.67 21.25 116,962 +0.31(+1.48%)
Dec 19, 2022 21.87 21.87 20.76 20.94 136,862 -0.89(-4.08%)
Dec 16, 2022 21.54 22.08 21.44 21.83 282,296 +0.09(+0.41%)
Dec 15, 2022 21.83 22.12 21.41 21.74 133,574 -0.43(-1.94%)
Dec 14, 2022 22.42 22.93 21.77 22.17 274,457 -0.23(-1.03%)
Dec 13, 2022 22.01 22.93 22.01 22.40 362,917 +0.44(+2.00%)
Dec 12, 2022 22.07 22.07 21.50 21.96 180,181 -0.03(-0.14%)
Dec 09, 2022 21.86 22.31 21.68 21.99 180,283 -0.07(-0.32%)
Dec 08, 2022 22.13 22.37 21.35 22.06 249,670 +0.06(+0.27%)
Dec 07, 2022 22.13 22.39 21.48 22.00 128,506 -0.25(-1.12%)
Dec 06, 2022 23.50 23.83 21.89 22.25 204,665 -0.22(-0.98%)
Dec 05, 2022 22.35 23.09 22.05 22.47 441,016 +0.12(+0.54%)
Dec 02, 2022 21.84 22.80 21.53 22.35 288,043 +0.38(+1.73%)
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.