Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

12.17 +0.64 (+5.55%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.90	13.19	12.87	12.89	672,779	-0.03(-0.23%)
Dec 28, 2023	12.26	12.92	12.26	12.92	432,149	+0.47(+3.78%)
Dec 27, 2023	11.80	12.62	11.66	12.45	573,823	+0.45(+3.75%)
Dec 26, 2023	11.93	12.07	11.73	12.00	318,647	+0.27(+2.30%)
Dec 22, 2023	11.89	11.96	11.52	11.73	776,046	-0.21(-1.76%)
Dec 21, 2023	12.43	12.56	11.94	11.94	508,926	-0.11(-0.91%)
Dec 20, 2023	11.89	12.60	11.72	12.05	1,007,048	+0.12(+1.01%)
Dec 19, 2023	11.28	11.93	11.09	11.93	875,086	+0.84(+7.57%)
Dec 18, 2023	11.17	11.28	10.85	11.09	789,699	-0.10(-0.89%)
Dec 15, 2023	11.71	11.86	11.18	11.19	1,069,273	-0.47(-4.03%)
Dec 14, 2023	10.76	11.72	10.62	11.66	1,328,665	+1.05(+9.90%)
Dec 13, 2023	9.810	10.87	9.650	10.61	2,518,554	+1.39(+15.08%)
Dec 12, 2023	9.060	9.240	8.300	9.220	3,015,352	+0.23(+2.56%)
Dec 11, 2023	9.990	10.19	8.620	8.990	2,757,589	-1.61(-15.19%)
Dec 08, 2023	12.29	12.30	10.24	10.60	2,666,565	-1.59(-13.04%)
Dec 07, 2023	13.40	13.60	12.17	12.19	1,432,084	-1.40(-10.30%)
Dec 06, 2023	13.92	14.10	13.55	13.59	364,272	-0.16(-1.16%)
Dec 05, 2023	14.23	14.24	13.71	13.75	396,620	-0.48(-3.37%)
Dec 04, 2023	14.56	14.97	14.07	14.23	373,772	-0.20(-1.39%)

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.