Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xponential Fitness, Inc. Class A Common Stock (NY:XPOF)

9.010 -0.250 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 9.210 9.377 9.000 9.010 557,970 -0.25(-2.70%)
May 29, 2025 9.020 9.370 8.815 9.260 826,801 +0.52(+5.95%)
May 28, 2025 9.190 9.190 8.470 8.740 643,783 -0.41(-4.48%)
May 27, 2025 8.560 9.180 8.440 9.150 523,203 +0.75(+8.93%)
May 23, 2025 8.260 8.460 8.165 8.400 293,684 +0.00(+0.00%)
May 22, 2025 8.220 8.535 8.130 8.400 636,362 +0.12(+1.45%)
May 21, 2025 8.490 8.640 8.175 8.280 431,970 -0.35(-4.06%)
May 20, 2025 8.880 8.970 8.590 8.630 374,371 -0.26(-2.92%)
May 19, 2025 9.030 9.185 8.790 8.890 848,869 -0.29(-3.16%)
May 16, 2025 8.900 9.340 8.790 9.180 802,344 +0.43(+4.91%)
May 15, 2025 8.950 8.950 7.610 8.750 2,530,066 -1.08(-10.99%)
May 14, 2025 9.520 9.910 9.120 9.830 725,942 +0.41(+4.35%)
May 13, 2025 9.000 9.590 8.890 9.420 826,475 +0.52(+5.84%)
May 12, 2025 8.570 9.415 8.570 8.900 1,228,754 +0.76(+9.34%)
May 09, 2025 8.180 8.520 7.773 8.140 2,048,425 -0.56(-6.44%)
May 08, 2025 8.600 9.050 8.450 8.700 871,093 +0.25(+2.96%)
May 07, 2025 8.290 8.490 8.160 8.450 507,853 +0.24(+2.92%)
May 06, 2025 8.450 8.480 8.070 8.210 518,057 -0.31(-3.64%)
May 05, 2025 8.570 8.635 8.330 8.520 559,939 -0.12(-1.39%)
May 02, 2025 8.350 8.750 8.350 8.640 437,656 +0.39(+4.73%)
May 01, 2025 8.290 8.450 8.190 8.250 521,373 -0.12(-1.43%)
Apr 30, 2025 8.210 8.420 7.990 8.370 551,452 -0.04(-0.48%)
Apr 29, 2025 8.210 8.580 8.210 8.410 914,947 +0.14(+1.69%)
Apr 28, 2025 7.790 8.330 7.780 8.270 513,190 +0.46(+5.89%)
Apr 25, 2025 7.730 7.920 7.535 7.810 406,006 +0.08(+1.03%)
Apr 24, 2025 7.470 7.770 7.440 7.730 512,626 +0.28(+3.76%)
Apr 23, 2025 7.500 7.900 7.450 7.450 548,071 +0.25(+3.47%)
Apr 22, 2025 7.160 7.400 7.040 7.200 381,179 +0.09(+1.27%)
Apr 21, 2025 7.260 7.455 6.965 7.110 588,642 -0.27(-3.66%)
Apr 17, 2025 7.540 7.900 7.370 7.380 614,239 -0.15(-1.99%)
Apr 16, 2025 7.460 7.770 7.420 7.530 634,786 +0.03(+0.40%)
Apr 15, 2025 7.510 7.590 7.280 7.500 639,504 +0.03(+0.40%)
Apr 14, 2025 7.470 7.630 7.230 7.470 593,052 +0.12(+1.63%)
Apr 11, 2025 7.300 7.576 7.015 7.350 473,215 +0.07(+0.96%)
Apr 10, 2025 7.560 7.780 7.245 7.280 505,385 -0.47(-6.06%)
Apr 09, 2025 7.190 8.170 6.640 7.750 856,111 +0.60(+8.39%)
Apr 08, 2025 7.430 7.556 6.750 7.150 732,225 -0.02(-0.28%)
Apr 07, 2025 7.220 7.650 6.940 7.170 850,681 -0.36(-4.78%)
Apr 04, 2025 7.690 7.770 7.140 7.530 472,092 -0.50(-6.23%)
Apr 03, 2025 7.530 8.040 7.300 8.030 1,023,754 -0.13(-1.59%)
Apr 02, 2025 7.800 8.290 7.800 8.160 807,896 +0.21(+2.64%)
Apr 01, 2025 8.220 8.400 7.700 7.950 943,256 -0.38(-4.56%)
Mar 31, 2025 7.570 8.350 7.430 8.330 1,167,539 +0.62(+8.04%)
Mar 28, 2025 8.370 8.370 7.600 7.710 841,794 -0.77(-9.08%)
Mar 27, 2025 7.880 8.610 7.770 8.480 1,164,189 +0.55(+6.94%)
Mar 26, 2025 8.000 8.340 7.540 7.930 926,873 -0.25(-3.06%)
Mar 25, 2025 8.250 8.570 8.170 8.180 832,907 -0.04(-0.49%)
Mar 24, 2025 8.800 8.800 8.115 8.220 756,345 -0.44(-5.08%)
Mar 21, 2025 8.530 8.710 8.290 8.660 674,613 -0.06(-0.69%)
Mar 20, 2025 8.440 9.110 8.440 8.720 960,061 +0.16(+1.87%)
Mar 19, 2025 9.000 9.200 8.510 8.560 708,688 -0.44(-4.89%)
Mar 18, 2025 9.100 9.260 8.705 9.000 919,863 -0.19(-2.07%)
Mar 17, 2025 7.500 9.250 7.460 9.190 2,204,891 +1.73(+23.19%)
Mar 14, 2025 7.620 8.360 7.215 7.460 6,973,567 -4.66(-38.45%)
Mar 13, 2025 12.16 13.08 12.03 12.12 1,315,250 -0.01(-0.08%)
Mar 12, 2025 11.81 12.70 11.77 12.13 1,191,618 +0.61(+5.30%)
Mar 11, 2025 11.30 11.66 10.90 11.52 673,403 +0.21(+1.86%)
Mar 10, 2025 12.29 12.44 10.82 11.31 1,152,722 -1.35(-10.66%)
Mar 07, 2025 12.81 13.55 12.31 12.66 474,751 -0.24(-1.86%)
Mar 06, 2025 12.90 13.70 12.82 12.90 453,442 -0.32(-2.42%)
Mar 05, 2025 12.73 13.33 12.73 13.22 455,819 +0.24(+1.85%)
Mar 04, 2025 13.55 13.74 12.19 12.98 880,322 -0.85(-6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.