Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

11.09 -0.24 (-2.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.20	14.98	14.17	14.84	152,676	+0.49(+3.41%)
Jul 28, 2022	13.39	14.39	13.39	14.35	107,087	+0.91(+6.77%)
Jul 27, 2022	12.56	13.53	12.51	13.44	211,540	+1.01(+8.13%)
Jul 26, 2022	12.96	12.96	12.32	12.43	77,730	-0.55(-4.24%)
Jul 25, 2022	13.36	13.71	12.87	12.98	135,067	-0.27(-2.04%)
Jul 22, 2022	13.94	14.17	13.06	13.25	136,308	-0.63(-4.54%)
Jul 21, 2022	14.08	14.12	13.43	13.88	106,418	-0.25(-1.77%)
Jul 20, 2022	13.99	14.29	13.93	14.13	101,895	+0.04(+0.28%)
Jul 19, 2022	13.77	14.13	13.54	14.09	125,984	+0.52(+3.83%)
Jul 18, 2022	13.82	14.49	13.44	13.57	117,787	-0.15(-1.09%)
Jul 15, 2022	13.62	13.90	13.28	13.72	95,959	+0.49(+3.70%)
Jul 14, 2022	13.06	13.26	12.84	13.23	222,761	+0.05(+0.38%)
Jul 13, 2022	13.02	13.48	12.80	13.18	109,976	+0.16(+1.23%)
Jul 12, 2022	13.05	13.36	12.93	13.02	83,619	+0.01(+0.08%)
Jul 11, 2022	13.37	13.42	13.00	13.01	122,502	-0.70(-5.11%)
Jul 08, 2022	13.50	13.82	13.20	13.71	111,148	+0.13(+0.96%)
Jul 07, 2022	13.19	13.63	13.05	13.58	159,400	+0.57(+4.38%)
Jul 06, 2022	13.25	13.28	12.66	13.01	178,497	-0.15(-1.14%)
Jul 05, 2022	12.57	13.26	12.29	13.16	261,015	+0.22(+1.70%)

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.