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 (%)
Apr 28, 2023	32.18	33.49	31.87	33.08	495,064	+0.70(+2.16%)
Apr 27, 2023	32.85	33.01	31.88	32.38	289,142	-0.32(-0.98%)
Apr 26, 2023	32.77	33.51	32.28	32.70	586,190	+0.75(+2.35%)
Apr 25, 2023	32.80	32.84	31.94	31.95	322,857	-0.93(-2.83%)
Apr 24, 2023	32.50	32.97	32.07	32.88	330,823	+0.30(+0.92%)
Apr 21, 2023	32.27	32.64	31.90	32.58	487,784	+0.21(+0.65%)
Apr 20, 2023	32.69	33.21	32.30	32.37	278,913	-0.58(-1.76%)
Apr 19, 2023	32.57	33.01	32.34	32.95	542,718	+0.23(+0.70%)
Apr 18, 2023	32.28	32.80	32.00	32.72	626,401	+0.62(+1.93%)
Apr 17, 2023	31.88	32.37	31.63	32.10	554,324	+0.77(+2.46%)
Apr 14, 2023	31.43	32.03	31.13	31.33	306,388	-0.18(-0.57%)
Apr 13, 2023	31.35	31.61	30.96	31.51	226,086	+0.61(+1.97%)
Apr 12, 2023	31.83	32.25	30.80	30.90	321,893	-0.79(-2.49%)
Apr 11, 2023	31.85	32.18	31.26	31.69	734,349	+0.26(+0.83%)
Apr 10, 2023	30.20	31.46	29.80	31.43	535,656	+1.30(+4.31%)
Apr 06, 2023	29.37	31.15	28.91	30.13	826,538	+0.71(+2.41%)
Apr 05, 2023	29.50	29.82	28.30	29.42	833,603	-1.71(-5.49%)
Apr 04, 2023	31.75	31.85	30.70	31.13	540,660	-0.48(-1.52%)

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.