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 )

13.11 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 08, 2023 29.95 30.15 28.66 28.94 504,054 -0.72(-2.43%)
May 05, 2023 33.35 33.49 27.76 29.66 1,517,554 -1.38(-4.45%)
May 04, 2023 32.13 32.46 30.58 31.04 1,036,598 -1.47(-4.52%)
May 03, 2023 32.50 32.93 32.25 32.51 323,103 -0.29(-0.88%)
May 02, 2023 33.00 33.10 32.52 32.80 458,098 -0.09(-0.27%)
May 01, 2023 33.04 33.58 32.55 32.89 468,614 -0.19(-0.57%)
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%)
Apr 03, 2023 30.14 31.78 30.14 31.61 642,158 +1.22(+4.01%)
Mar 31, 2023 29.57 30.51 29.20 30.39 722,553 +1.12(+3.83%)
Mar 30, 2023 29.00 29.73 28.94 29.27 438,951 +0.35(+1.21%)
Mar 29, 2023 29.08 29.08 28.54 28.92 528,863 -0.05(-0.17%)
Mar 28, 2023 29.28 29.65 28.60 28.97 468,115 -0.19(-0.65%)
Mar 27, 2023 29.20 29.47 28.64 29.16 525,634 +0.26(+0.90%)
Mar 24, 2023 27.57 29.02 27.37 28.90 502,254 +0.97(+3.47%)
Mar 23, 2023 27.71 28.34 27.55 27.93 563,026 +0.43(+1.56%)
Mar 22, 2023 27.79 28.14 27.49 27.50 337,875 -0.40(-1.43%)
Mar 21, 2023 27.58 28.35 27.41 27.90 361,950 +0.85(+3.14%)
Mar 20, 2023 26.71 27.38 26.71 27.05 424,205 +0.36(+1.35%)
Mar 17, 2023 27.67 27.77 26.55 26.69 988,749 -1.04(-3.75%)
Mar 16, 2023 26.70 27.86 26.37 27.73 406,353 +0.66(+2.44%)
Mar 15, 2023 27.27 27.63 26.68 27.07 330,860 -0.45(-1.64%)
Mar 14, 2023 28.25 28.52 27.25 27.52 600,557 +0.19(+0.70%)
Mar 13, 2023 27.28 27.68 26.48 27.33 489,251 -0.31(-1.12%)
Mar 10, 2023 28.62 28.62 27.35 27.64 531,090 -1.06(-3.69%)
Mar 09, 2023 28.72 29.15 28.37 28.70 827,855 +0.06(+0.21%)
Mar 08, 2023 29.55 29.55 28.50 28.64 459,914 -0.84(-2.85%)
Mar 07, 2023 30.50 30.64 28.68 29.48 874,839 -1.01(-3.31%)
Mar 06, 2023 29.28 30.70 28.63 30.49 1,483,472 +1.17(+3.99%)
Mar 03, 2023 29.14 29.86 27.82 29.32 2,473,207 +4.07(+16.12%)
Mar 02, 2023 24.88 25.97 24.55 25.25 584,602 -0.14(-0.55%)
Mar 01, 2023 25.39 25.90 24.61 25.39 567,772 +0.00(+0.00%)
Feb 28, 2023 25.48 26.10 25.23 25.39 560,610 -0.13(-0.51%)
Feb 27, 2023 26.12 26.40 25.29 25.52 340,903 -0.41(-1.58%)
Feb 24, 2023 25.48 25.95 25.34 25.93 431,335 +0.10(+0.39%)
Feb 23, 2023 25.00 26.06 25.00 25.83 423,573 +1.15(+4.66%)
Feb 22, 2023 24.92 25.10 24.05 24.68 610,113 -0.22(-0.88%)
Feb 21, 2023 25.83 26.18 24.71 24.90 523,817 -1.34(-5.11%)
Feb 17, 2023 25.86 26.39 25.06 26.24 411,905 +0.41(+1.59%)
Feb 16, 2023 25.87 26.43 25.49 25.83 518,424 -0.18(-0.69%)
Feb 15, 2023 25.15 26.50 24.57 26.01 1,293,001 +1.20(+4.84%)
Feb 14, 2023 24.62 24.95 24.30 24.81 654,893 +0.12(+0.49%)
Feb 13, 2023 23.95 24.81 23.95 24.69 863,677 +0.61(+2.53%)
Feb 10, 2023 23.87 24.45 23.45 24.08 973,945 +0.32(+1.35%)
Feb 09, 2023 24.53 24.54 23.19 23.76 1,010,299 -0.32(-1.33%)
Feb 08, 2023 24.68 24.89 24.00 24.08 3,078,978 -3.76(-13.51%)
Feb 07, 2023 27.81 27.95 27.05 27.84 130,487 -0.12(-0.43%)
Feb 06, 2023 27.64 28.06 27.12 27.96 159,915 +0.25(+0.90%)
Feb 03, 2023 27.25 28.20 27.08 27.71 156,734 -0.14(-0.50%)
Feb 02, 2023 28.17 28.59 27.55 27.85 182,515 +0.01(+0.04%)
Feb 01, 2023 27.32 28.03 26.65 27.84 214,071 +0.36(+1.31%)
Jan 31, 2023 26.78 28.32 26.69 27.48 277,097 +0.90(+3.39%)
Jan 30, 2023 26.87 27.36 26.14 26.58 341,633 -0.58(-2.14%)
Jan 27, 2023 25.83 27.88 25.76 27.16 457,493 +1.67(+6.55%)
Jan 26, 2023 25.04 25.55 24.80 25.49 134,507 +0.67(+2.70%)
Jan 25, 2023 23.13 24.86 22.69 24.82 215,705 +1.00(+4.20%)
Jan 24, 2023 23.54 24.09 22.99 23.82 301,395 -0.01(-0.04%)
Jan 23, 2023 25.65 25.65 23.29 23.83 440,379 -1.81(-7.06%)
Jan 20, 2023 25.95 26.32 25.55 25.64 146,065 -0.02(-0.08%)
Jan 19, 2023 25.22 25.80 25.10 25.66 171,358 +0.28(+1.10%)
Jan 18, 2023 25.48 26.10 25.01 25.38 268,398 +0.33(+1.32%)
Jan 17, 2023 24.60 25.49 24.06 25.05 208,757 +0.47(+1.91%)
Jan 13, 2023 26.07 26.52 24.27 24.58 345,038 -1.05(-4.10%)
Jan 12, 2023 26.52 26.52 25.50 25.63 217,464 -0.61(-2.32%)
Jan 11, 2023 26.06 26.45 25.11 26.24 256,308 +0.12(+0.46%)
Jan 10, 2023 26.74 26.87 25.55 26.12 364,789 -0.12(-0.46%)
Jan 09, 2023 25.73 26.86 24.66 26.24 902,675 +1.55(+6.28%)
Jan 06, 2023 23.59 25.09 23.39 24.69 632,101 +1.38(+5.92%)
Jan 05, 2023 22.37 23.65 22.01 23.31 273,997 +0.94(+4.20%)
Jan 04, 2023 23.02 23.07 22.11 22.37 176,012 -0.31(-1.37%)
Jan 03, 2023 23.10 23.30 22.42 22.68 230,155 -0.25(-1.09%)
Dec 30, 2022 22.55 23.00 22.21 22.93 236,226 +0.16(+0.70%)
Dec 29, 2022 22.50 23.45 22.23 22.77 313,940 +0.56(+2.52%)
Dec 28, 2022 22.50 22.67 22.15 22.21 158,835 -0.33(-1.46%)
Dec 27, 2022 22.70 23.01 22.44 22.54 129,002 -0.32(-1.40%)
Dec 23, 2022 21.78 22.99 21.71 22.86 102,091 +1.06(+4.86%)
Dec 22, 2022 22.12 22.36 21.65 21.80 135,738 -0.72(-3.20%)
Dec 21, 2022 21.37 22.72 21.32 22.52 371,619 +1.27(+5.98%)
Dec 20, 2022 20.87 21.60 20.67 21.25 116,962 +0.31(+1.48%)
Dec 19, 2022 21.87 21.87 20.76 20.94 136,862 -0.89(-4.08%)
Dec 16, 2022 21.54 22.08 21.44 21.83 282,296 +0.09(+0.41%)
Dec 15, 2022 21.83 22.12 21.41 21.74 133,574 -0.43(-1.94%)
Dec 14, 2022 22.42 22.93 21.77 22.17 274,457 -0.23(-1.03%)
Dec 13, 2022 22.01 22.93 22.01 22.40 362,917 +0.44(+2.00%)
Dec 12, 2022 22.07 22.07 21.50 21.96 180,181 -0.03(-0.14%)
Dec 09, 2022 21.86 22.31 21.68 21.99 180,283 -0.07(-0.32%)
Dec 08, 2022 22.13 22.37 21.35 22.06 249,670 +0.06(+0.27%)
Dec 07, 2022 22.13 22.39 21.48 22.00 128,506 -0.25(-1.12%)
Dec 06, 2022 23.50 23.83 21.89 22.25 204,665 -0.22(-0.98%)
Dec 05, 2022 22.35 23.09 22.05 22.47 441,016 +0.12(+0.54%)
Dec 02, 2022 21.84 22.80 21.53 22.35 288,043 +0.38(+1.73%)
Dec 01, 2022 22.38 22.83 21.85 21.97 151,913 -0.17(-0.77%)
Nov 30, 2022 21.72 22.41 21.50 22.14 505,711 +0.55(+2.55%)
Nov 29, 2022 21.40 21.89 21.40 21.59 120,440 +0.10(+0.47%)
Nov 28, 2022 21.86 21.86 21.35 21.49 120,114 -0.38(-1.74%)
Nov 25, 2022 21.28 22.12 21.28 21.87 57,892 +0.45(+2.10%)
Nov 23, 2022 21.18 21.83 21.18 21.42 87,617 +0.15(+0.71%)
Nov 22, 2022 21.80 21.80 20.92 21.27 108,385 -0.37(-1.71%)
Nov 21, 2022 21.24 21.78 21.01 21.64 162,620 +0.17(+0.79%)
Nov 18, 2022 22.77 23.00 21.17 21.47 191,025 -0.69(-3.11%)
Nov 17, 2022 21.24 22.65 20.83 22.16 320,108 +0.68(+3.17%)
Nov 16, 2022 21.57 21.93 20.83 21.48 178,149 -0.47(-2.14%)
Nov 15, 2022 22.42 22.51 21.43 21.95 310,026 +0.24(+1.11%)
Nov 14, 2022 21.02 22.25 21.02 21.71 488,700 +0.96(+4.63%)
Nov 11, 2022 22.53 22.67 20.56 20.75 599,504 +0.86(+4.32%)
Nov 10, 2022 19.17 20.22 18.80 19.89 409,959 +1.88(+10.44%)
Nov 09, 2022 18.23 19.35 17.73 18.01 228,001 -0.40(-2.17%)
Nov 08, 2022 17.98 18.60 17.55 18.41 424,090 +0.81(+4.60%)
Nov 07, 2022 17.73 17.82 16.97 17.60 375,004 +0.08(+0.46%)
Nov 04, 2022 17.91 17.91 17.00 17.52 271,610 +0.02(+0.11%)
Nov 03, 2022 17.90 18.19 17.25 17.50 219,166 -0.54(-2.99%)
Nov 02, 2022 19.06 17.87 18.04 221,884 -1.02(-5.35%)
Nov 01, 2022 19.81 20.10 18.96 19.06 174,499 -0.29(-1.50%)
Oct 31, 2022 19.46 19.67 18.94 19.35 340,770 -0.25(-1.28%)
Oct 28, 2022 19.90 20.28 19.28 19.60 276,459 -0.50(-2.49%)
Oct 27, 2022 20.25 20.46 19.60 20.10 82,344 +0.11(+0.55%)
Oct 26, 2022 20.18 20.55 19.53 19.99 255,133 -0.02(-0.10%)
Oct 25, 2022 19.48 20.78 19.48 20.01 150,663 +0.34(+1.73%)
Oct 24, 2022 19.65 19.88 19.15 19.67 71,810 +0.20(+1.03%)
Oct 21, 2022 19.24 19.59 18.90 19.47 105,368 +0.33(+1.72%)
Oct 20, 2022 19.36 19.92 19.06 19.14 103,029 -0.04(-0.21%)
Oct 19, 2022 18.84 19.59 18.71 19.18 132,811 -0.01(-0.05%)
Oct 18, 2022 19.84 19.84 19.07 19.19 100,101 +0.16(+0.84%)
Oct 17, 2022 19.01 19.24 18.57 19.03 112,286 +0.72(+3.93%)
Oct 14, 2022 19.25 19.77 18.23 18.31 136,154 -0.89(-4.64%)
Oct 13, 2022 18.44 19.21 17.89 19.20 152,629 +0.34(+1.80%)
Oct 12, 2022 19.03 19.27 18.63 18.86 117,102 +0.05(+0.27%)
Oct 11, 2022 19.20 19.26 18.33 18.81 150,224 -0.50(-2.59%)
Oct 10, 2022 19.91 20.12 19.21 19.31 195,200 -0.49(-2.47%)
Oct 07, 2022 19.29 19.85 18.99 19.80 154,568 +0.27(+1.38%)
Oct 06, 2022 19.06 19.84 19.06 19.53 94,666 +0.30(+1.56%)
Oct 05, 2022 19.70 19.99 19.17 19.23 145,057 -0.79(-3.95%)
Oct 04, 2022 19.53 20.41 19.53 20.02 494,665 +0.93(+4.87%)
Oct 03, 2022 18.67 19.57 18.27 19.09 158,905 +0.83(+4.55%)
Sep 30, 2022 17.80 18.73 17.75 18.26 98,958 +0.38(+2.13%)
Sep 29, 2022 18.36 18.48 17.40 17.88 159,442 -0.83(-4.44%)
Sep 28, 2022 18.20 19.17 17.57 18.71 252,622 +0.47(+2.58%)
Sep 27, 2022 18.00 18.58 17.65 18.24 157,089 +0.65(+3.70%)
Sep 26, 2022 17.21 18.30 17.21 17.59 96,215 +0.25(+1.44%)
Sep 23, 2022 18.57 18.91 17.17 17.34 179,429 -1.60(-8.45%)
Sep 22, 2022 19.60 19.60 18.34 18.94 198,930 -0.69(-3.52%)
Sep 21, 2022 19.55 20.41 19.30 19.63 232,721 +0.31(+1.60%)
Sep 20, 2022 18.58 19.50 18.58 19.32 105,149 +0.48(+2.55%)
Sep 19, 2022 18.76 19.22 18.70 18.84 87,756 -0.19(-1.00%)
Sep 16, 2022 19.52 19.52 18.51 19.03 473,477 -0.85(-4.28%)
Sep 15, 2022 20.73 21.31 19.73 19.88 230,469 -0.14(-0.70%)
Sep 14, 2022 19.83 20.20 19.68 20.02 217,363 +0.24(+1.21%)
Sep 13, 2022 19.31 20.13 19.11 19.78 228,241 -0.21(-1.05%)
Sep 12, 2022 20.04 20.23 19.51 19.99 129,439 +0.10(+0.50%)
Sep 09, 2022 19.88 20.27 19.45 19.89 78,692 +0.09(+0.45%)
Sep 08, 2022 19.51 20.00 19.48 19.80 73,495 -0.04(-0.20%)
Sep 07, 2022 19.08 20.22 19.08 19.84 115,037 +0.53(+2.74%)
Sep 06, 2022 18.82 19.34 18.57 19.31 178,991 +0.51(+2.71%)
Sep 02, 2022 18.83 19.47 18.60 18.80 150,864 +0.03(+0.16%)
Sep 01, 2022 18.07 18.81 17.89 18.77 164,426 +0.44(+2.40%)
Aug 31, 2022 18.51 18.78 18.24 18.33 52,096 -0.17(-0.92%)
Aug 30, 2022 18.76 18.79 18.27 18.50 62,773 -0.15(-0.80%)
Aug 29, 2022 18.13 18.96 18.09 18.65 72,699 +0.24(+1.30%)
Aug 26, 2022 18.95 19.03 18.30 18.41 39,976 -0.54(-2.85%)
Aug 25, 2022 19.17 19.38 18.54 18.95 73,327 -0.14(-0.73%)
Aug 24, 2022 18.41 19.24 18.41 19.09 87,408 +0.68(+3.69%)
Aug 23, 2022 18.38 19.25 18.37 18.41 122,778 +0.22(+1.21%)
Aug 22, 2022 18.17 18.72 18.09 18.19 143,296 -0.36(-1.94%)
Aug 19, 2022 19.32 19.34 18.53 18.55 109,130 -0.87(-4.48%)
Aug 18, 2022 19.88 20.18 18.57 19.42 111,446 -0.67(-3.33%)
Aug 17, 2022 20.26 20.58 19.89 20.09 290,336 -0.39(-1.90%)
Aug 16, 2022 19.94 20.73 19.77 20.48 309,696 +0.58(+2.91%)
Aug 15, 2022 19.00 20.06 18.83 19.90 354,899 +0.60(+3.11%)
Aug 12, 2022 18.66 20.47 18.11 19.30 903,079 +3.01(+18.48%)
Aug 11, 2022 16.53 16.55 16.14 16.29 92,608 +0.12(+0.74%)
Aug 10, 2022 16.00 16.77 15.91 16.17 151,628 +0.59(+3.79%)
Aug 09, 2022 15.82 16.41 15.32 15.58 101,632 -0.38(-2.38%)
Aug 08, 2022 15.80 16.66 15.80 15.96 100,633 +0.16(+1.01%)
Aug 05, 2022 16.23 16.79 15.77 15.80 72,941 -0.74(-4.47%)
Aug 04, 2022 15.94 16.62 15.72 16.54 75,461 +0.51(+3.18%)
Aug 03, 2022 15.41 16.14 15.24 16.03 81,571 +0.77(+5.05%)
Aug 02, 2022 14.61 15.34 14.61 15.26 69,939 +0.62(+4.23%)
Aug 01, 2022 14.78 14.85 14.12 14.64 116,601 -0.20(-1.35%)
Jul 29, 2022 14.20 14.98 14.17 14.84 152,676 +0.49(+3.41%)
Jul 28, 2022 13.39 14.39 13.39 14.35 107,087 +0.91(+6.77%)
Jul 27, 2022 12.56 13.53 12.51 13.44 211,540 +1.01(+8.13%)
Jul 26, 2022 12.96 12.96 12.32 12.43 77,730 -0.55(-4.24%)
Jul 25, 2022 13.36 13.71 12.87 12.98 135,067 -0.27(-2.04%)
Jul 22, 2022 13.94 14.17 13.06 13.25 136,308 -0.63(-4.54%)
Jul 21, 2022 14.08 14.12 13.43 13.88 106,418 -0.25(-1.77%)
Jul 20, 2022 13.99 14.29 13.93 14.13 101,895 +0.04(+0.28%)
Jul 19, 2022 13.77 14.13 13.54 14.09 125,984 +0.52(+3.83%)
Jul 18, 2022 13.82 14.49 13.44 13.57 117,787 -0.15(-1.09%)
Jul 15, 2022 13.62 13.90 13.28 13.72 95,959 +0.49(+3.70%)
Jul 14, 2022 13.06 13.26 12.84 13.23 222,761 +0.05(+0.38%)
Jul 13, 2022 13.02 13.48 12.80 13.18 109,976 +0.16(+1.23%)
Jul 12, 2022 13.05 13.36 12.93 13.02 83,619 +0.01(+0.08%)
Jul 11, 2022 13.37 13.42 13.00 13.01 122,502 -0.70(-5.11%)
Jul 08, 2022 13.50 13.82 13.20 13.71 111,148 +0.13(+0.96%)
Jul 07, 2022 13.19 13.63 13.05 13.58 159,400 +0.57(+4.38%)
Jul 06, 2022 13.25 13.28 12.66 13.01 178,497 -0.15(-1.14%)
Jul 05, 2022 12.57 13.26 12.29 13.16 261,015 +0.22(+1.70%)
Jul 01, 2022 12.36 12.97 12.22 12.94 131,391 +0.38(+3.03%)
Jun 30, 2022 12.10 12.82 12.08 12.56 195,012 +0.13(+1.05%)
Jun 29, 2022 12.92 13.06 12.30 12.43 173,827 -0.48(-3.72%)
Jun 28, 2022 13.06 13.75 12.90 12.91 294,336 -0.05(-0.39%)
Jun 27, 2022 12.52 13.04 12.35 12.96 240,104 +0.48(+3.85%)
Jun 24, 2022 11.95 12.69 11.82 12.48 1,068,959 +0.65(+5.49%)
Jun 23, 2022 11.77 12.09 11.20 11.83 638,071 +0.07(+0.60%)
Jun 22, 2022 12.65 13.04 11.63 11.76 394,993 -1.08(-8.41%)
Jun 21, 2022 13.11 13.56 12.83 12.84 268,564 +0.05(+0.39%)
Jun 17, 2022 13.11 13.47 12.79 12.79 483,048 -0.38(-2.89%)
Jun 16, 2022 14.13 14.13 13.02 13.17 186,835 -1.28(-8.86%)
Jun 15, 2022 14.25 14.76 13.93 14.45 278,568 +0.44(+3.14%)
Jun 14, 2022 14.83 15.33 13.42 14.01 457,267 -0.76(-5.15%)
Jun 13, 2022 15.05 15.59 14.56 14.77 160,428 -0.85(-5.44%)
Jun 10, 2022 16.28 16.61 15.58 15.62 130,264 -0.91(-5.51%)
Jun 09, 2022 16.81 16.95 16.35 16.53 123,596 -0.23(-1.37%)
Jun 08, 2022 16.77 16.94 16.26 16.76 160,243 +0.13(+0.78%)
Jun 07, 2022 16.99 17.02 16.20 16.63 301,622 -0.50(-2.92%)
Jun 06, 2022 18.87 18.87 17.00 17.13 191,440 -1.40(-7.56%)
Jun 03, 2022 18.45 19.00 18.25 18.53 90,149 -0.16(-0.86%)
Jun 02, 2022 18.11 18.91 17.84 18.69 198,198 +0.63(+3.49%)
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.