Skip to main content

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

13.24 -0.59 (-4.27%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 13.58 14.36 13.52 13.83 423,937 -0.03(-0.22%)
Dec 19, 2024 14.49 14.62 13.80 13.86 161,673 -0.39(-2.74%)
Dec 18, 2024 15.59 16.00 14.08 14.25 559,744 -1.25(-8.06%)
Dec 17, 2024 14.99 15.51 14.85 15.50 288,310 +0.38(+2.51%)
Dec 16, 2024 15.36 15.40 14.81 15.12 285,862 -0.01(-0.07%)
Dec 13, 2024 13.81 15.31 13.58 15.13 495,251 +1.08(+7.69%)
Dec 12, 2024 14.34 14.43 13.94 14.05 237,930 -0.33(-2.29%)
Dec 11, 2024 14.76 14.90 14.33 14.38 324,301 -0.20(-1.37%)
Dec 10, 2024 15.47 15.57 14.57 14.58 436,558 -0.87(-5.63%)
Dec 09, 2024 16.04 16.12 15.44 15.45 225,392 -0.41(-2.59%)
Dec 06, 2024 15.42 15.91 15.13 15.86 528,311 +0.61(+4.00%)
Dec 05, 2024 15.53 15.80 15.21 15.25 311,789 -0.24(-1.55%)
Dec 04, 2024 15.29 15.91 15.27 15.49 386,600 +0.03(+0.19%)
Dec 03, 2024 15.49 15.71 15.24 15.46 282,508 -0.04(-0.26%)
Dec 02, 2024 15.25 15.50 14.75 15.50 275,036 +0.26(+1.71%)
Nov 29, 2024 15.20 15.40 15.01 15.24 136,647 +0.03(+0.20%)
Nov 27, 2024 15.42 15.86 15.01 15.21 408,767 -0.18(-1.17%)
Nov 26, 2024 15.58 15.86 15.34 15.39 680,451 -0.31(-1.97%)
Nov 25, 2024 15.15 16.17 14.94 15.70 1,322,922 +0.76(+5.09%)
Nov 22, 2024 14.17 15.00 14.17 14.94 687,017 +0.57(+3.97%)
Nov 21, 2024 14.54 14.59 13.74 14.37 1,967,088 -0.98(-6.38%)
Nov 20, 2024 15.30 15.55 15.24 15.35 537,302 -0.26(-1.67%)
Nov 19, 2024 15.24 15.63 15.00 15.61 410,616 +0.20(+1.30%)
Nov 18, 2024 15.06 15.57 14.99 15.41 290,339 +0.45(+3.01%)
Nov 15, 2024 15.07 15.39 14.77 14.96 248,238 -0.09(-0.60%)
Nov 14, 2024 15.43 15.50 14.77 15.05 315,280 -0.45(-2.90%)
Nov 13, 2024 15.83 16.26 15.43 15.50 347,994 -0.20(-1.27%)
Nov 12, 2024 15.80 15.95 14.99 15.70 525,083 -0.11(-0.70%)
Nov 11, 2024 16.59 16.78 15.40 15.81 595,777 -0.59(-3.60%)
Nov 08, 2024 14.44 16.51 14.24 16.40 2,013,531 +3.70(+29.13%)
Nov 07, 2024 12.55 13.32 12.38 12.70 1,326,563 +0.32(+2.58%)
Nov 06, 2024 12.64 12.86 12.31 12.38 1,402,652 +0.47(+3.95%)
Nov 05, 2024 12.44 12.62 11.37 11.91 744,867 -0.70(-5.55%)
Nov 04, 2024 12.30 12.92 12.24 12.61 302,795 +0.20(+1.61%)
Nov 01, 2024 12.28 12.71 12.28 12.41 396,888 +0.16(+1.31%)
Oct 31, 2024 12.88 12.98 12.25 12.25 176,384 -0.65(-5.04%)
Oct 30, 2024 12.60 12.93 12.39 12.90 209,163 +0.31(+2.46%)
Oct 29, 2024 12.47 12.87 12.47 12.59 340,299 +0.10(+0.80%)
Oct 28, 2024 12.62 13.05 12.49 12.49 146,383 +0.02(+0.16%)
Oct 25, 2024 12.20 12.47 11.83 12.47 212,819 +0.17(+1.38%)
Oct 24, 2024 13.10 13.25 11.95 12.30 372,274 -0.83(-6.32%)
Oct 23, 2024 13.12 13.38 13.11 13.13 184,815 -0.05(-0.38%)
Oct 22, 2024 12.78 13.26 12.48 13.18 269,013 +0.37(+2.89%)
Oct 21, 2024 12.79 12.95 12.66 12.81 251,315 +0.01(+0.08%)
Oct 18, 2024 12.21 12.93 12.21 12.80 371,425 +0.72(+5.96%)
Oct 17, 2024 11.97 12.11 11.35 12.08 341,510 +0.09(+0.75%)
Oct 16, 2024 12.14 12.21 11.97 11.99 216,868 -0.10(-0.83%)
Oct 15, 2024 12.13 12.51 11.97 12.09 271,127 +0.04(+0.33%)
Oct 14, 2024 12.22 12.23 11.92 12.05 188,657 -0.15(-1.23%)
Oct 11, 2024 11.87 12.30 11.87 12.20 181,187 +0.20(+1.67%)
Oct 10, 2024 12.23 12.36 11.99 12.00 232,613 -0.31(-2.52%)
Oct 09, 2024 12.46 12.62 12.19 12.31 218,507 -0.18(-1.44%)
Oct 08, 2024 12.68 12.80 12.36 12.49 319,487 -0.22(-1.73%)
Oct 07, 2024 12.75 12.80 12.42 12.71 199,376 -0.05(-0.39%)
Oct 04, 2024 12.51 12.78 12.31 12.76 206,458 +0.45(+3.66%)
Oct 03, 2024 11.93 12.46 11.84 12.31 475,958 +0.25(+2.07%)
Oct 02, 2024 11.79 12.16 11.69 12.06 234,847 +0.19(+1.60%)
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 and Conditions.