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 (%)
Jul 31, 2023	20.32	21.13	20.32	21.12	706,095	+0.71(+3.48%)
Jul 28, 2023	19.81	20.47	19.81	20.41	464,292	+0.78(+3.97%)
Jul 27, 2023	20.17	20.56	19.55	19.63	399,722	-0.26(-1.31%)
Jul 26, 2023	19.75	19.90	19.43	19.89	324,090	-0.01(-0.05%)
Jul 25, 2023	19.54	19.96	19.40	19.90	363,823	+0.26(+1.32%)
Jul 24, 2023	19.70	20.12	19.50	19.64	385,249	+0.03(+0.15%)
Jul 21, 2023	20.08	20.12	19.48	19.61	430,231	-0.22(-1.11%)
Jul 20, 2023	20.54	20.68	19.60	19.83	379,922	-0.86(-4.16%)
Jul 19, 2023	20.81	21.35	20.52	20.69	964,411	-0.02(-0.10%)
Jul 18, 2023	20.43	20.82	20.32	20.71	504,043	+0.39(+1.92%)
Jul 17, 2023	19.61	20.37	19.61	20.32	484,534	+0.47(+2.37%)
Jul 14, 2023	20.64	20.64	19.54	19.85	1,091,565	-0.81(-3.92%)
Jul 13, 2023	20.36	20.72	20.01	20.66	1,058,897	+0.34(+1.67%)
Jul 12, 2023	19.80	20.33	19.47	20.32	1,053,049	+0.88(+4.53%)
Jul 11, 2023	18.80	19.52	18.64	19.44	1,296,403	+0.46(+2.42%)
Jul 10, 2023	17.40	19.10	17.29	18.98	1,271,281	+1.43(+8.15%)
Jul 07, 2023	17.54	17.99	17.37	17.55	1,171,818	-0.12(-0.68%)
Jul 06, 2023	16.92	17.92	16.44	17.67	1,842,741	+0.74(+4.37%)
Jul 05, 2023	17.49	17.63	16.40	16.93	1,687,205	-0.57(-3.26%)

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.