Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xponential Fitness Inc Cl A (NY: XPOF )

13.01 +0.26 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 18.38 19.08 17.90 18.88 193,131 +0.42(+2.28%)
May 27, 2022 17.23 18.71 17.23 18.46 156,361 +1.36(+7.95%)
May 26, 2022 16.48 17.60 16.15 17.10 219,242 +0.78(+4.78%)
May 25, 2022 14.99 16.34 14.99 16.32 265,777 +1.12(+7.37%)
May 24, 2022 16.25 16.25 15.15 15.20 388,158 -1.19(-7.26%)
May 23, 2022 15.83 16.63 15.04 16.39 284,457 +0.72(+4.59%)
May 20, 2022 16.60 16.90 15.30 15.67 555,218 -0.79(-4.80%)
May 19, 2022 16.03 16.81 15.98 16.46 348,776 +0.06(+0.37%)
May 18, 2022 15.97 16.84 15.53 16.40 558,652 +0.15(+0.92%)
May 17, 2022 15.05 16.30 15.05 16.25 318,789 +1.35(+9.06%)
May 16, 2022 14.17 15.14 14.06 14.90 524,496 +0.53(+3.69%)
May 13, 2022 16.55 16.77 13.37 14.37 1,741,589 -2.26(-13.59%)
May 12, 2022 15.75 17.04 15.51 16.63 580,542 +0.68(+4.26%)
May 11, 2022 16.15 16.75 15.78 15.95 210,972 -0.23(-1.42%)
May 10, 2022 16.70 17.04 15.79 16.18 161,787 -0.07(-0.43%)
May 09, 2022 16.60 16.85 15.51 16.25 273,520 -0.87(-5.08%)
May 06, 2022 18.10 18.10 16.58 17.12 521,850 -1.23(-6.70%)
May 05, 2022 20.74 20.74 17.88 18.35 491,794 -2.85(-13.44%)
May 04, 2022 21.48 21.52 19.30 21.20 286,607 -0.19(-0.89%)
May 03, 2022 21.27 21.49 20.13 21.39 129,151 +0.13(+0.61%)
May 02, 2022 20.72 21.69 20.00 21.26 182,837 +0.54(+2.61%)
Apr 29, 2022 21.76 22.20 20.49 20.72 160,697 -1.05(-4.82%)
Apr 28, 2022 21.60 21.93 20.96 21.77 262,030 +0.62(+2.93%)
Apr 27, 2022 21.30 21.96 20.74 21.15 217,529 -0.16(-0.75%)
Apr 26, 2022 23.31 23.32 21.21 21.31 271,340 -2.14(-9.13%)
Apr 25, 2022 23.11 23.50 22.48 23.45 301,784 -0.05(-0.21%)
Apr 22, 2022 24.44 24.80 23.37 23.50 371,757 -1.05(-4.28%)
Apr 21, 2022 24.25 25.49 23.81 24.55 658,363 +0.43(+1.78%)
Apr 20, 2022 22.70 24.18 22.60 24.12 837,592 +1.66(+7.39%)
Apr 19, 2022 22.85 23.48 22.26 22.46 531,631 -0.35(-1.53%)
Apr 18, 2022 22.14 22.90 22.05 22.81 406,577 +0.54(+2.42%)
Apr 14, 2022 22.30 23.00 21.66 22.27 343,758 -0.23(-1.02%)
Apr 13, 2022 22.50 23.00 22.09 22.50 470,307 +0.13(+0.58%)
Apr 12, 2022 22.71 23.00 22.31 22.37 362,499 -0.18(-0.80%)
Apr 11, 2022 21.99 22.90 21.66 22.55 383,568 +0.08(+0.36%)
Apr 08, 2022 22.06 23.05 21.45 22.47 550,322 +0.47(+2.14%)
Apr 07, 2022 21.30 22.55 20.74 22.00 3,365,786 +1.39(+6.74%)
Apr 06, 2022 20.46 21.02 20.17 20.61 669,501 -0.41(-1.95%)
Apr 05, 2022 21.76 22.07 20.40 21.02 1,094,921 -2.61(-11.05%)
Apr 04, 2022 23.72 23.97 23.06 23.63 184,177 -0.03(-0.13%)
Apr 01, 2022 23.55 23.70 22.26 23.66 192,178 +0.22(+0.94%)
Mar 31, 2022 23.81 24.57 23.33 23.44 99,668 -0.60(-2.50%)
Mar 30, 2022 25.89 26.90 22.76 24.04 238,730 -1.51(-5.91%)
Mar 29, 2022 26.42 26.88 24.43 25.55 277,382 -0.45(-1.73%)
Mar 28, 2022 23.50 26.42 23.14 26.00 678,825 +2.32(+9.80%)
Mar 25, 2022 23.45 23.73 22.50 23.68 339,431 +0.32(+1.37%)
Mar 24, 2022 22.20 23.95 21.12 23.36 466,513 +1.16(+5.23%)
Mar 23, 2022 22.04 22.68 21.25 22.20 230,416 +0.04(+0.18%)
Mar 22, 2022 23.31 24.03 22.01 22.16 259,265 -1.19(-5.10%)
Mar 21, 2022 22.65 24.04 22.21 23.35 237,264 +0.63(+2.77%)
Mar 18, 2022 23.77 24.56 22.68 22.72 585,252 -0.55(-2.36%)
Mar 17, 2022 23.63 25.11 23.01 23.27 264,786 -0.96(-3.96%)
Mar 16, 2022 20.95 24.29 20.95 24.23 398,495 +3.30(+15.77%)
Mar 15, 2022 20.77 21.34 20.18 20.93 149,747 +0.91(+4.55%)
Mar 14, 2022 21.00 21.35 19.47 20.02 178,295 +0.17(+0.86%)
Mar 11, 2022 20.34 20.55 19.80 19.85 74,979 -0.16(-0.80%)
Mar 10, 2022 19.30 20.14 18.74 20.01 72,140 +0.09(+0.45%)
Mar 09, 2022 19.97 20.65 19.51 19.92 76,393 +0.52(+2.68%)
Mar 08, 2022 18.10 20.45 17.51 19.40 176,187 +1.38(+7.66%)
Mar 07, 2022 20.16 21.28 17.90 18.02 313,736 -1.52(-7.78%)
Mar 04, 2022 20.08 20.40 19.13 19.54 95,092 -0.95(-4.64%)
Mar 03, 2022 21.31 21.73 20.00 20.49 109,403 -0.55(-2.61%)
Mar 02, 2022 19.73 21.36 19.73 21.04 72,914 +1.46(+7.46%)
Mar 01, 2022 20.98 21.42 19.32 19.58 60,954 -1.36(-6.49%)
Feb 28, 2022 21.10 21.99 20.64 20.94 227,202 -0.31(-1.46%)
Feb 25, 2022 20.70 21.46 20.06 21.25 74,397 +0.56(+2.71%)
Feb 24, 2022 18.71 20.71 18.02 20.69 162,316 +1.03(+5.24%)
Feb 23, 2022 21.18 21.39 19.55 19.66 129,367 -1.31(-6.25%)
Feb 22, 2022 19.83 21.30 19.83 20.97 207,266 +1.06(+5.32%)
Feb 18, 2022 19.91 0 +0.42(+2.15%)
Feb 17, 2022 19.50 20.49 19.13 19.49 73,700 -0.62(-3.08%)
Feb 16, 2022 21.30 21.94 19.72 20.11 107,445 -1.41(-6.55%)
Feb 15, 2022 19.69 21.66 19.54 21.52 311,636 +2.20(+11.39%)
Feb 14, 2022 19.27 19.73 18.56 19.32 113,067 +0.01(+0.05%)
Feb 11, 2022 19.14 19.78 18.91 19.31 143,742 +0.04(+0.21%)
Feb 10, 2022 18.68 19.84 18.03 19.27 87,026 -0.43(-2.18%)
Feb 09, 2022 19.56 19.95 19.46 19.70 69,322 +0.49(+2.55%)
Feb 08, 2022 18.19 19.87 17.73 19.21 108,812 +1.13(+6.25%)
Feb 07, 2022 18.40 19.07 17.62 18.08 128,678 -0.35(-1.90%)
Feb 04, 2022 17.34 18.62 16.66 18.43 162,686 +0.93(+5.31%)
Feb 03, 2022 17.20 17.50 114,879 -0.09(-0.51%)
Feb 02, 2022 17.63 17.76 16.66 17.59 75,399 +0.12(+0.69%)
Feb 01, 2022 17.60 17.87 16.37 17.47 83,594 +0.01(+0.06%)
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%)
Jan 03, 2022 20.75 21.56 20.28 20.82 76,158 +0.38(+1.86%)
Dec 31, 2021 20.28 20.98 19.50 20.44 52,574 +0.13(+0.64%)
Dec 30, 2021 19.98 20.77 19.98 20.31 62,797 +0.16(+0.79%)
Dec 29, 2021 20.73 21.38 19.85 20.15 50,409 -0.53(-2.56%)
Dec 28, 2021 20.91 21.45 20.28 20.68 70,121 -0.29(-1.38%)
Dec 27, 2021 20.59 21.20 20.30 20.97 40,753 +0.40(+1.94%)
Dec 23, 2021 20.27 20.61 19.56 20.57 100,919 +0.55(+2.75%)
Dec 22, 2021 19.17 20.12 18.66 20.02 115,223 +0.82(+4.27%)
Dec 21, 2021 18.90 20.41 18.79 19.20 105,293 +0.70(+3.78%)
Dec 20, 2021 19.00 19.32 17.77 18.50 164,538 -0.88(-4.54%)
Dec 17, 2021 17.96 19.64 17.71 19.38 320,037 +1.24(+6.84%)
Dec 16, 2021 19.58 19.58 17.64 18.14 225,094 -1.01(-5.27%)
Dec 15, 2021 19.31 19.78 18.34 19.15 153,438 -0.15(-0.78%)
Dec 14, 2021 19.67 20.22 19.15 19.30 77,254 -0.73(-3.64%)
Dec 13, 2021 21.67 21.69 19.78 20.03 94,424 -1.99(-9.04%)
Dec 10, 2021 23.39 23.39 21.41 22.02 96,231 -0.72(-3.17%)
Dec 09, 2021 24.20 24.20 22.37 22.74 80,686 -1.44(-5.96%)
Dec 08, 2021 23.16 24.44 23.10 24.18 127,718 +1.09(+4.72%)
Dec 07, 2021 22.37 23.48 22.37 23.09 392,346 +1.44(+6.65%)
Dec 06, 2021 20.56 22.95 19.50 21.65 238,356 +1.34(+6.60%)
Dec 03, 2021 20.15 21.52 19.94 20.31 334,938 +0.04(+0.20%)
Dec 02, 2021 18.68 20.36 18.51 20.27 101,630 +1.51(+8.05%)
Dec 01, 2021 20.23 20.71 18.64 18.76 76,193 -0.69(-3.55%)
Nov 30, 2021 19.81 19.94 18.59 19.45 89,555 -0.65(-3.23%)
Nov 29, 2021 19.72 21.67 19.06 20.10 152,394 +0.41(+2.08%)
Nov 26, 2021 20.75 21.00 19.57 19.69 125,037 -2.13(-9.76%)
Nov 24, 2021 21.45 22.49 21.45 21.82 42,982 -0.02(-0.09%)
Nov 23, 2021 21.79 22.13 20.65 21.84 104,333 +0.05(+0.23%)
Nov 22, 2021 22.79 23.48 21.15 21.79 115,487 -0.78(-3.46%)
Nov 19, 2021 22.27 22.94 21.95 22.57 106,493 +0.01(+0.04%)
Nov 18, 2021 22.61 22.56 21.86 22.56 187,348 -0.04(-0.18%)
Nov 17, 2021 22.91 23.23 21.96 22.60 74,877 -0.56(-2.42%)
Nov 16, 2021 23.64 23.76 22.23 23.16 164,621 +0.06(+0.26%)
Nov 15, 2021 24.11 24.31 22.61 23.10 226,340 -0.50(-2.12%)
Nov 12, 2021 22.90 24.73 21.74 23.60 1,492,942 +4.07(+20.84%)
Nov 11, 2021 18.57 20.29 18.30 19.53 244,056 +0.58(+3.06%)
Nov 10, 2021 18.85 18.95 153,964 +0.15(+0.80%)
Nov 09, 2021 19.77 20.24 18.40 18.80 168,455 -0.86(-4.37%)
Nov 08, 2021 18.74 19.86 18.31 19.66 211,885 +1.10(+5.93%)
Nov 05, 2021 17.82 19.16 17.67 18.56 569,005 +1.36(+7.91%)
Nov 04, 2021 18.71 19.30 17.19 17.20 936,740 -0.69(-3.86%)
Nov 03, 2021 16.31 18.47 16.20 17.89 151,413 +1.29(+7.77%)
Nov 02, 2021 17.22 17.22 16.18 16.60 64,052 -0.50(-2.92%)
Nov 01, 2021 17.02 17.26 16.56 17.10 113,452 +0.20(+1.18%)
Oct 29, 2021 15.96 17.08 15.93 16.90 133,568 +0.96(+6.02%)
Oct 28, 2021 15.80 16.19 15.39 15.94 127,997 +0.43(+2.77%)
Oct 27, 2021 15.90 16.00 15.33 15.51 86,724 -0.47(-2.94%)
Oct 26, 2021 15.21 15.98 173,658 +0.87(+5.76%)
Oct 25, 2021 16.12 16.41 15.00 15.11 195,585 -1.00(-6.21%)
Oct 22, 2021 16.05 16.44 15.80 16.11 113,961 -0.07(-0.43%)
Oct 21, 2021 15.38 16.27 15.06 16.18 194,002 +0.06(+0.37%)
Oct 20, 2021 16.19 16.42 15.63 16.12 128,648 +0.17(+1.07%)
Oct 19, 2021 15.42 16.54 15.42 15.95 218,117 +0.48(+3.10%)
Oct 18, 2021 15.82 18.77 14.87 15.47 2,596,114 -0.40(-2.52%)
Oct 15, 2021 16.80 17.40 15.50 15.87 785,958 -0.67(-4.05%)
Oct 14, 2021 13.85 17.30 13.85 16.54 746,107 +2.85(+20.82%)
Oct 13, 2021 13.84 13.84 13.33 13.69 344,854 +0.10(+0.74%)
Oct 12, 2021 14.01 14.11 13.45 13.59 102,212 -0.39(-2.79%)
Oct 11, 2021 14.00 14.29 13.79 13.98 108,847 +0.05(+0.36%)
Oct 08, 2021 13.10 14.00 12.56 13.93 420,882 +1.12(+8.74%)
Oct 07, 2021 12.35 12.91 12.22 12.81 443,349 +0.48(+3.89%)
Oct 06, 2021 12.79 12.79 12.30 12.33 254,466 -0.56(-4.34%)
Oct 05, 2021 13.50 13.71 12.81 12.89 152,694 -0.48(-3.59%)
Oct 04, 2021 13.59 13.72 13.36 13.37 231,347 +0.09(+0.68%)
Oct 01, 2021 12.75 13.34 12.51 13.28 135,401 +0.59(+4.65%)
Sep 30, 2021 12.53 12.79 12.20 12.69 167,282 -0.03(-0.24%)
Sep 29, 2021 12.50 12.87 12.30 12.72 225,721 +0.32(+2.58%)
Sep 28, 2021 12.20 12.57 11.81 12.40 169,982 +0.26(+2.14%)
Sep 27, 2021 11.98 12.20 11.60 12.14 104,346 +0.30(+2.53%)
Sep 24, 2021 11.55 11.91 11.33 11.84 51,880 +0.30(+2.60%)
Sep 23, 2021 11.18 11.69 11.13 11.54 57,037 +0.38(+3.41%)
Sep 22, 2021 11.42 11.98 11.10 11.16 263,606 +0.82(+7.93%)
Sep 21, 2021 10.17 10.45 9.870 10.34 169,486 +0.19(+1.87%)
Sep 20, 2021 11.32 11.45 9.990 10.15 403,552 -1.06(-9.46%)
Sep 17, 2021 12.16 12.25 10.93 11.21 1,198,294 -0.98(-8.04%)
Sep 16, 2021 11.88 12.26 11.84 12.19 275,372 +0.57(+4.91%)
Sep 15, 2021 10.64 11.62 10.64 11.62 204,598 +0.79(+7.29%)
Sep 14, 2021 10.74 10.98 10.45 10.83 200,240 +0.38(+3.64%)
Sep 13, 2021 10.90 11.02 10.25 10.45 109,761 -0.33(-3.06%)
Sep 10, 2021 10.88 11.12 10.71 10.78 101,501 +0.08(+0.75%)
Sep 09, 2021 10.67 10.93 10.67 10.70 98,250 -0.11(-1.02%)
Sep 08, 2021 11.03 11.04 10.77 10.81 64,397 -0.05(-0.46%)
Sep 07, 2021 11.85 11.95 10.85 10.86 140,561 -0.99(-8.35%)
Sep 03, 2021 11.64 12.00 11.26 11.85 90,457 +0.05(+0.42%)
Sep 02, 2021 11.60 11.99 11.08 11.80 74,955 +0.10(+0.85%)
Sep 01, 2021 10.85 11.88 10.84 11.70 208,835 +0.90(+8.33%)
Aug 31, 2021 11.34 11.37 10.75 10.80 158,573 -0.64(-5.59%)
Aug 30, 2021 12.01 12.01 10.67 11.44 222,469 -0.51(-4.27%)
Aug 27, 2021 11.16 12.15 11.15 11.95 136,063 +0.81(+7.27%)
Aug 26, 2021 11.30 11.30 10.90 11.14 123,420 -0.25(-2.19%)
Aug 25, 2021 11.67 11.67 10.75 11.39 330,997 -0.48(-4.04%)
Aug 24, 2021 11.58 11.90 11.41 11.87 95,186 +0.34(+2.95%)
Aug 23, 2021 12.00 12.25 11.40 11.53 168,306 -0.47(-3.92%)
Aug 20, 2021 12.04 12.44 11.58 12.00 265,154 +0.00(+0.00%)
Aug 19, 2021 11.80 12.00 11.66 12.00 600,377 +0.09(+0.76%)
Aug 18, 2021 11.24 12.05 11.11 11.91 262,493 +0.67(+5.96%)
Aug 17, 2021 11.91 11.92 10.44 11.24 380,770 -0.56(-4.75%)
Aug 16, 2021 11.80 11.88 11.40 11.80 91,243 +0.03(+0.25%)
Aug 13, 2021 11.90 11.94 11.41 11.77 160,302 -0.17(-1.42%)
Aug 12, 2021 11.92 11.96 11.70 11.94 18,964 +0.09(+0.76%)
Aug 11, 2021 11.78 12.03 11.60 11.85 37,790 -0.14(-1.17%)
Aug 10, 2021 11.84 12.08 11.56 11.99 34,567 +0.01(+0.08%)
Aug 09, 2021 12.13 12.15 11.51 11.98 85,521 +0.00(+0.00%)
Aug 06, 2021 12.00 12.11 11.75 11.98 62,285 -0.11(-0.91%)
Aug 05, 2021 11.40 12.11 11.26 12.09 151,159 +0.59(+5.13%)
Aug 04, 2021 11.50 11.72 11.00 11.50 103,964 +0.00(+0.00%)
Aug 03, 2021 11.60 11.80 11.50 11.50 49,008 -0.10(-0.86%)
Aug 02, 2021 11.69 11.99 11.53 11.60 103,887 -0.12(-1.02%)
Jul 30, 2021 11.71 11.85 11.53 11.72 81,200 +0.02(+0.17%)
Jul 29, 2021 11.94 12.10 11.50 11.70 157,001 -0.25(-2.09%)
Jul 28, 2021 12.10 12.10 11.50 11.95 157,920 -0.16(-1.32%)
Jul 27, 2021 12.41 12.47 12.01 12.11 195,697 -0.19(-1.54%)
Jul 26, 2021 12.49 13.10 12.25 12.30 232,910 +0.05(+0.41%)
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.