Skip to main content

Xponential Fitness Inc Cl A (NY: XPOF )

10.60 -1.59 (-13.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 12.29 12.30 10.24 10.60 2,666,445 -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%)
Dec 01, 2023 13.76 14.45 13.70 14.43 475,022 +0.77(+5.64%)
Nov 30, 2023 13.87 13.87 13.50 13.66 430,970 -0.18(-1.30%)
Nov 29, 2023 13.98 14.16 13.76 13.84 545,341 +0.11(+0.80%)
Nov 28, 2023 14.10 14.10 13.56 13.73 949,407 -0.47(-3.31%)
Nov 27, 2023 14.08 14.65 14.08 14.20 512,731 -0.07(-0.49%)
Nov 24, 2023 14.31 14.42 14.10 14.27 120,154 +0.19(+1.35%)
Nov 22, 2023 14.18 14.27 13.86 14.08 282,454 +0.08(+0.57%)
Nov 21, 2023 14.21 14.21 13.64 14.00 421,083 -0.34(-2.37%)
Nov 20, 2023 14.17 14.46 13.98 14.34 339,781 +0.09(+0.63%)
Nov 17, 2023 13.65 14.33 13.62 14.25 607,594 +0.74(+5.48%)
Nov 16, 2023 13.91 13.94 13.27 13.51 540,694 -0.49(-3.50%)
Nov 15, 2023 13.59 14.46 13.59 14.00 736,145 +0.43(+3.17%)
Nov 14, 2023 13.57 13.88 13.40 13.57 743,878 +0.43(+3.27%)
Nov 13, 2023 13.32 13.41 13.10 13.14 372,464 -0.17(-1.28%)
Nov 10, 2023 13.03 13.40 12.95 13.31 465,293 +0.31(+2.38%)
Nov 09, 2023 14.05 14.32 12.97 13.00 622,982 -1.00(-7.14%)
Nov 08, 2023 14.90 15.25 13.61 14.00 706,348 -1.00(-6.67%)
Nov 07, 2023 14.62 15.14 14.27 15.00 614,644 +0.54(+3.73%)
Nov 06, 2023 14.22 14.46 13.85 14.46 551,664 +0.24(+1.69%)
Nov 03, 2023 14.92 14.92 14.01 14.22 486,762 -0.12(-0.84%)
Nov 02, 2023 13.43 14.48 13.20 14.34 669,010 +1.23(+9.38%)
Nov 01, 2023 13.02 13.46 11.31 13.11 2,502,307 -1.16(-8.13%)
Oct 31, 2023 14.03 14.61 13.80 14.27 289,724 +0.27(+1.93%)
Oct 30, 2023 13.93 14.10 13.64 14.00 315,888 +0.20(+1.45%)
Oct 27, 2023 14.23 14.29 13.71 13.80 337,822 -0.36(-2.54%)
Oct 26, 2023 14.36 14.58 13.88 14.16 306,137 -0.20(-1.39%)
Oct 25, 2023 14.30 14.49 14.13 14.36 269,462 -0.08(-0.55%)
Oct 24, 2023 14.10 14.49 13.91 14.44 290,815 +0.47(+3.36%)
Oct 23, 2023 13.91 14.41 13.81 13.97 338,591 -0.07(-0.50%)
Oct 20, 2023 13.86 14.28 13.81 14.04 297,586 +0.04(+0.29%)
Oct 19, 2023 14.11 14.23 13.76 14.00 266,091 -0.02(-0.14%)
Oct 18, 2023 14.32 14.32 13.91 14.02 374,548 -0.36(-2.50%)
Oct 17, 2023 14.14 14.74 14.13 14.38 320,632 +0.10(+0.70%)
Oct 16, 2023 13.92 14.39 13.78 14.28 316,469 +0.53(+3.85%)
Oct 13, 2023 14.32 14.73 13.74 13.75 886,574 -1.01(-6.84%)
Oct 12, 2023 14.85 14.89 14.58 14.76 477,902 -0.12(-0.81%)
Oct 11, 2023 15.50 15.63 14.61 14.88 519,642 -0.54(-3.50%)
Oct 10, 2023 15.46 15.85 15.38 15.42 479,740 +0.01(+0.06%)
Oct 09, 2023 15.49 15.56 15.10 15.41 310,183 -0.38(-2.41%)
Oct 06, 2023 15.31 15.94 15.20 15.79 288,217 +0.30(+1.94%)
Oct 05, 2023 15.68 15.85 15.16 15.49 401,979 -0.20(-1.27%)
Oct 04, 2023 15.78 16.00 15.38 15.69 399,556 +0.03(+0.19%)
Oct 03, 2023 15.40 15.73 15.20 15.66 529,198 +0.10(+0.64%)
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.