Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

8.840 -0.030 (-0.34%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.67	15.72	15.20	15.50	667,450	-0.02(-0.13%)
Sep 28, 2023	15.68	16.17	15.47	15.52	613,468	-0.71(-4.37%)
Sep 27, 2023	15.75	16.41	15.42	16.23	1,163,654	+0.79(+5.12%)
Sep 26, 2023	16.31	16.57	15.33	15.44	753,066	-0.92(-5.62%)
Sep 25, 2023	16.03	16.55	16.31	16.36	637,486	+0.25(+1.55%)
Sep 22, 2023	16.53	16.69	15.90	16.11	729,626	-0.37(-2.25%)
Sep 21, 2023	16.54	16.87	16.24	16.48	660,473	-0.25(-1.49%)
Sep 20, 2023	17.48	17.89	16.66	16.73	1,015,613	-0.59(-3.41%)
Sep 19, 2023	17.35	17.82	16.82	17.32	1,004,647	-0.02(-0.12%)
Sep 18, 2023	17.86	18.13	17.20	17.34	1,160,666	-0.71(-3.93%)
Sep 15, 2023	18.74	18.90	17.81	18.05	1,158,473	-0.70(-3.73%)
Sep 14, 2023	18.29	18.96	17.94	18.75	614,258	+0.49(+2.68%)
Sep 13, 2023	19.12	19.17	18.20	18.26	896,177	-0.96(-4.99%)
Sep 12, 2023	18.93	19.31	18.62	19.22	475,229	-0.03(-0.16%)
Sep 11, 2023	19.03	19.30	18.79	19.25	586,755	+0.33(+1.74%)
Sep 08, 2023	19.19	19.83	18.87	18.92	706,768	-0.32(-1.66%)
Sep 07, 2023	19.01	20.20	18.59	19.24	1,456,650	+0.17(+0.89%)
Sep 06, 2023	23.74	23.74	18.94	19.07	2,325,634	-3.46(-15.36%)
Sep 05, 2023	21.85	22.89	21.78	22.53	742,509	+0.25(+1.12%)

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.