Skip to main content

Xponential Fitness Inc Cl A (NY: XPOF )

12.25 -0.65 (-5.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 12.24 12.24 11.78 11.87 313,080 -0.53(-4.27%)
Sep 30, 2024 12.21 12.65 12.11 12.40 253,079 +0.11(+0.90%)
Sep 27, 2024 12.46 12.65 12.23 12.29 186,312 +0.05(+0.41%)
Sep 26, 2024 12.42 12.78 12.22 12.24 171,083 +0.04(+0.33%)
Sep 25, 2024 12.50 12.50 12.19 12.20 293,010 -0.39(-3.10%)
Sep 24, 2024 12.35 12.59 12.27 12.59 220,196 +0.32(+2.61%)
Sep 23, 2024 12.82 12.85 12.23 12.27 266,844 -0.46(-3.61%)
Sep 20, 2024 13.43 13.43 12.63 12.73 599,240 -0.71(-5.28%)
Sep 19, 2024 13.63 13.63 13.41 13.44 289,549 +0.28(+2.13%)
Sep 18, 2024 13.52 13.59 12.98 13.16 457,763 -0.22(-1.64%)
Sep 17, 2024 13.56 13.82 13.19 13.38 374,548 -0.32(-2.34%)
Sep 16, 2024 13.70 13.82 13.30 13.70 258,557 +0.06(+0.44%)
Sep 13, 2024 14.04 14.36 13.34 13.64 496,963 -0.59(-4.15%)
Sep 12, 2024 13.35 14.29 13.06 14.23 452,922 +0.98(+7.40%)
Sep 11, 2024 13.79 13.93 12.62 13.25 659,651 -0.64(-4.61%)
Sep 10, 2024 12.96 14.10 12.96 13.89 588,681 +0.94(+7.26%)
Sep 09, 2024 12.85 13.55 12.85 12.95 804,679 +0.24(+1.89%)
Sep 06, 2024 12.73 12.97 12.24 12.71 410,054 -0.06(-0.47%)
Sep 05, 2024 12.56 13.29 12.46 12.77 348,120 +0.24(+1.92%)
Sep 04, 2024 12.62 12.97 12.24 12.53 408,852 -0.13(-1.03%)
Sep 03, 2024 12.86 13.03 12.46 12.66 327,514 -0.26(-2.01%)
Aug 30, 2024 13.17 13.28 12.58 12.92 357,311 -0.21(-1.60%)
Aug 29, 2024 12.84 13.15 12.55 13.13 262,406 +0.42(+3.30%)
Aug 28, 2024 13.19 13.36 12.71 12.71 422,175 -0.57(-4.29%)
Aug 27, 2024 14.06 14.12 12.88 13.28 574,057 -0.92(-6.48%)
Aug 26, 2024 14.69 14.73 14.12 14.20 234,532 -0.30(-2.07%)
Aug 23, 2024 14.01 14.64 14.01 14.50 262,401 +0.55(+3.94%)
Aug 22, 2024 14.40 14.52 13.93 13.95 197,060 -0.31(-2.17%)
Aug 21, 2024 13.85 14.62 13.72 14.26 253,532 +0.50(+3.63%)
Aug 20, 2024 14.18 14.36 13.75 13.76 215,624 -0.49(-3.44%)
Aug 19, 2024 13.65 14.36 13.48 14.25 286,808 +0.64(+4.70%)
Aug 16, 2024 13.44 14.11 13.37 13.61 405,068 +0.08(+0.59%)
Aug 15, 2024 13.90 14.06 13.52 13.53 285,320 +0.03(+0.22%)
Aug 14, 2024 13.91 14.16 13.45 13.50 397,235 -0.34(-2.46%)
Aug 13, 2024 14.27 14.48 13.73 13.84 439,970 -0.28(-1.98%)
Aug 12, 2024 14.32 14.32 13.75 14.12 394,482 -0.20(-1.40%)
Aug 09, 2024 14.43 14.92 14.07 14.32 433,631 -0.07(-0.49%)
Aug 08, 2024 12.90 14.71 12.73 14.39 754,717 +1.45(+11.21%)
Aug 07, 2024 14.14 14.37 12.93 12.94 629,146 -0.92(-6.64%)
Aug 06, 2024 13.79 14.62 13.50 13.86 1,091,924 +0.15(+1.09%)
Aug 05, 2024 12.49 13.85 12.22 13.71 1,699,322 +0.58(+4.42%)
Aug 02, 2024 10.00 14.48 9.000 13.13 4,795,860 -3.90(-22.90%)
Aug 01, 2024 17.41 17.56 16.34 17.03 637,784 -0.14(-0.82%)
Jul 31, 2024 17.77 17.89 17.10 17.17 381,544 -0.21(-1.21%)
Jul 30, 2024 18.00 18.50 16.86 17.38 431,970 -0.51(-2.85%)
Jul 29, 2024 17.90 17.95 17.42 17.89 456,972 +0.09(+0.51%)
Jul 26, 2024 17.72 17.93 17.28 17.80 268,638 +0.34(+1.95%)
Jul 25, 2024 17.63 18.16 17.36 17.46 348,116 -0.09(-0.51%)
Jul 24, 2024 17.69 18.03 17.02 17.55 384,417 -0.21(-1.18%)
Jul 23, 2024 17.69 18.43 17.69 17.76 618,300 -0.05(-0.28%)
Jul 22, 2024 18.02 18.53 17.50 17.81 759,024 -0.19(-1.06%)
Jul 19, 2024 18.46 18.73 17.80 18.00 565,189 -0.40(-2.17%)
Jul 18, 2024 18.31 18.95 18.19 18.40 1,004,960 -0.01(-0.05%)
Jul 17, 2024 17.85 18.71 17.63 18.41 1,092,742 +0.25(+1.38%)
Jul 16, 2024 17.81 18.48 17.50 18.16 682,616 +0.45(+2.54%)
Jul 15, 2024 16.63 17.79 16.36 17.71 575,062 +1.20(+7.27%)
Jul 12, 2024 16.52 16.83 16.23 16.51 474,303 +0.18(+1.10%)
Jul 11, 2024 16.17 16.57 15.67 16.33 610,073 +0.34(+2.13%)
Jul 10, 2024 15.93 16.30 15.61 15.99 477,910 +0.13(+0.82%)
Jul 09, 2024 16.90 16.98 15.75 15.86 638,390 -1.10(-6.49%)
Jul 08, 2024 16.17 17.12 15.94 16.96 807,966 +0.61(+3.73%)
Jul 05, 2024 15.76 16.43 15.60 16.35 529,024 +0.60(+3.81%)
Jul 03, 2024 16.03 16.09 15.46 15.75 287,128 -0.30(-1.87%)
Jul 02, 2024 15.22 16.36 15.22 16.05 498,892 +0.97(+6.43%)
Jul 01, 2024 15.60 15.79 15.05 15.08 454,309 -0.52(-3.33%)
Jun 28, 2024 15.68 16.39 15.43 15.60 904,785 +0.10(+0.65%)
Jun 27, 2024 15.50 15.61 14.98 15.50 885,075 +0.11(+0.71%)
Jun 26, 2024 15.55 15.70 15.02 15.39 722,495 -0.29(-1.85%)
Jun 25, 2024 15.94 16.00 15.60 15.68 465,005 -0.21(-1.32%)
Jun 24, 2024 16.34 16.42 15.50 15.89 638,566 -0.48(-2.93%)
Jun 21, 2024 15.72 16.56 15.62 16.37 936,935 +0.63(+4.00%)
Jun 20, 2024 15.04 16.50 14.79 15.74 1,633,977 +0.69(+4.58%)
Jun 18, 2024 15.35 16.09 14.81 15.05 1,431,575 -0.08(-0.53%)
Jun 17, 2024 12.34 15.66 12.33 15.13 2,847,010 +3.86(+34.25%)
Jun 14, 2024 11.52 11.60 11.26 11.27 550,895 -0.38(-3.26%)
Jun 13, 2024 11.44 11.72 11.09 11.65 546,907 +0.23(+2.01%)
Jun 12, 2024 11.58 11.78 11.32 11.42 542,563 +0.10(+0.88%)
Jun 11, 2024 11.05 11.45 10.81 11.32 474,412 +0.20(+1.80%)
Jun 10, 2024 11.02 11.51 10.99 11.12 446,573 +0.03(+0.27%)
Jun 07, 2024 11.06 11.38 10.84 11.09 575,238 -0.24(-2.12%)
Jun 06, 2024 9.790 11.75 9.790 11.33 1,635,824 +1.48(+15.03%)
Jun 05, 2024 9.350 9.920 9.155 9.850 1,049,532 +0.57(+6.14%)
Jun 04, 2024 9.280 9.400 9.090 9.280 444,942 +0.07(+0.76%)
Jun 03, 2024 9.130 9.310 9.020 9.210 465,046 +0.15(+1.66%)
May 31, 2024 9.430 9.450 8.890 9.060 693,673 -0.29(-3.10%)
May 30, 2024 9.480 9.510 9.180 9.350 617,733 -0.08(-0.85%)
May 29, 2024 9.350 9.550 9.030 9.430 844,612 -0.07(-0.74%)
May 28, 2024 9.250 9.710 9.130 9.500 704,263 +0.40(+4.40%)
May 24, 2024 8.800 9.250 8.690 9.100 507,001 +0.32(+3.64%)
May 23, 2024 9.140 9.200 8.690 8.780 764,230 -0.36(-3.94%)
May 22, 2024 9.150 9.310 9.000 9.140 1,084,713 -0.01(-0.11%)
May 21, 2024 8.450 9.210 8.400 9.150 1,011,682 +0.64(+7.52%)
May 20, 2024 8.590 8.689 8.277 8.510 1,335,997 -0.29(-3.30%)
May 17, 2024 8.740 8.955 8.520 8.800 1,043,910 -0.17(-1.90%)
May 16, 2024 8.800 9.060 8.690 8.970 897,675 +0.13(+1.47%)
May 15, 2024 9.060 9.240 8.420 8.840 1,272,650 -0.03(-0.34%)
May 14, 2024 9.650 9.730 8.270 8.870 2,960,105 -0.57(-6.04%)
May 13, 2024 8.070 9.580 7.400 9.440 4,050,695 +0.96(+11.32%)
May 10, 2024 12.36 12.36 7.490 8.480 3,120,432 -3.89(-31.45%)
May 09, 2024 11.87 12.43 11.87 12.37 377,390 +0.40(+3.34%)
May 08, 2024 11.66 11.97 11.62 11.97 599,241 +0.05(+0.42%)
May 07, 2024 12.07 12.49 11.68 11.92 970,626 -0.25(-2.05%)
May 06, 2024 11.64 12.56 11.64 12.17 572,107 +0.64(+5.55%)
May 03, 2024 13.17 13.71 11.22 11.53 1,694,721 -1.90(-14.15%)
May 02, 2024 13.28 13.49 12.84 13.43 1,058,885 +0.42(+3.23%)
May 01, 2024 12.68 13.55 12.41 13.01 732,740 +0.26(+2.04%)
Apr 30, 2024 13.00 13.19 12.63 12.75 559,637 -0.25(-1.92%)
Apr 29, 2024 12.89 13.44 12.80 13.00 466,980 +0.19(+1.48%)
Apr 26, 2024 12.50 13.04 12.37 12.81 464,446 +0.34(+2.73%)
Apr 25, 2024 12.29 12.57 12.13 12.47 564,571 -0.08(-0.64%)
Apr 24, 2024 12.59 12.83 12.43 12.55 565,911 -0.04(-0.32%)
Apr 23, 2024 12.77 12.94 12.47 12.59 1,479,279 -0.11(-0.87%)
Apr 22, 2024 13.09 13.18 12.44 12.70 1,044,575 -0.45(-3.42%)
Apr 19, 2024 12.99 13.61 12.99 13.15 537,634 +0.04(+0.31%)
Apr 18, 2024 13.26 13.32 12.72 13.11 603,947 -0.07(-0.53%)
Apr 17, 2024 13.70 13.77 12.99 13.18 663,398 -0.45(-3.30%)
Apr 16, 2024 14.09 14.09 13.58 13.63 595,423 -0.64(-4.48%)
Apr 15, 2024 14.44 14.66 14.17 14.27 311,221 -0.12(-0.83%)
Apr 12, 2024 15.03 15.10 14.21 14.39 450,165 -0.48(-3.23%)
Apr 11, 2024 15.16 15.16 14.64 14.87 479,718 -0.19(-1.26%)
Apr 10, 2024 14.97 15.60 14.57 15.06 604,635 -0.39(-2.52%)
Apr 09, 2024 15.09 15.98 15.02 15.45 391,831 +0.37(+2.45%)
Apr 08, 2024 15.19 15.46 14.97 15.08 383,926 +0.23(+1.55%)
Apr 05, 2024 14.67 14.95 14.55 14.85 544,037 +0.18(+1.23%)
Apr 04, 2024 15.14 15.28 14.57 14.67 552,793 -0.20(-1.34%)
Apr 03, 2024 15.42 15.60 14.81 14.87 919,903 -0.78(-4.98%)
Apr 02, 2024 15.89 16.29 15.47 15.65 434,637 -0.54(-3.34%)
Apr 01, 2024 16.71 16.78 15.98 16.19 386,047 -0.35(-2.12%)
Mar 28, 2024 16.00 17.00 16.00 16.54 475,820 +0.54(+3.37%)
Mar 27, 2024 16.33 16.37 15.79 16.00 512,575 -0.22(-1.36%)
Mar 26, 2024 15.62 16.43 15.50 16.22 772,798 +0.73(+4.71%)
Mar 25, 2024 15.24 15.77 15.23 15.49 371,769 +0.30(+1.97%)
Mar 22, 2024 14.90 15.50 14.77 15.19 499,841 +0.25(+1.67%)
Mar 21, 2024 15.25 15.44 14.88 14.94 412,464 -0.21(-1.39%)
Mar 20, 2024 14.75 15.32 14.37 15.15 637,042 +0.47(+3.20%)
Mar 19, 2024 14.26 15.03 14.11 14.68 398,479 +0.17(+1.17%)
Mar 18, 2024 15.15 15.37 14.47 14.51 602,628 -0.76(-4.98%)
Mar 15, 2024 14.66 15.84 14.42 15.27 782,465 +0.37(+2.48%)
Mar 14, 2024 15.17 15.52 14.85 14.90 624,397 -0.16(-1.06%)
Mar 13, 2024 15.35 15.69 14.76 15.06 856,647 -0.20(-1.31%)
Mar 12, 2024 13.65 15.38 13.62 15.26 954,285 +1.57(+11.47%)
Mar 11, 2024 13.79 14.02 13.54 13.69 618,426 -0.08(-0.58%)
Mar 08, 2024 14.00 14.36 13.56 13.77 340,330 -0.06(-0.43%)
Mar 07, 2024 14.09 14.44 13.59 13.83 569,705 -0.14(-1.00%)
Mar 06, 2024 13.70 14.41 13.31 13.97 919,737 +0.44(+3.25%)
Mar 05, 2024 13.18 14.17 13.01 13.53 784,314 +0.59(+4.56%)
Mar 04, 2024 14.04 14.06 12.36 12.94 1,680,581 -1.11(-7.90%)
Mar 01, 2024 11.15 14.90 10.85 14.05 7,054,975 +3.97(+39.38%)
Feb 29, 2024 9.990 10.32 9.740 10.08 1,886,895 +0.34(+3.49%)
Feb 28, 2024 9.550 10.24 9.530 9.740 950,260 +0.05(+0.52%)
Feb 27, 2024 9.720 10.34 9.670 9.690 664,184 +0.00(+0.00%)
Feb 26, 2024 9.760 10.14 9.630 9.690 447,691 -0.07(-0.72%)
Feb 23, 2024 9.340 9.860 9.250 9.760 509,650 +0.40(+4.27%)
Feb 22, 2024 9.760 9.760 9.340 9.360 677,318 -0.27(-2.80%)
Feb 21, 2024 9.510 9.889 9.300 9.630 796,253 -0.01(-0.10%)
Feb 20, 2024 10.50 10.57 9.610 9.640 594,535 -0.94(-8.88%)
Feb 16, 2024 10.64 10.84 10.52 10.58 289,211 -0.17(-1.58%)
Feb 15, 2024 10.99 11.17 10.71 10.75 294,252 -0.07(-0.65%)
Feb 14, 2024 10.55 10.94 10.39 10.82 402,115 +0.52(+5.05%)
Feb 13, 2024 10.66 10.77 10.24 10.30 512,584 -0.96(-8.53%)
Feb 12, 2024 11.07 11.38 10.94 11.26 327,962 +0.07(+0.63%)
Feb 09, 2024 10.79 11.54 10.56 11.19 545,563 +0.59(+5.57%)
Feb 08, 2024 10.27 10.70 10.07 10.60 610,341 +0.16(+1.53%)
Feb 07, 2024 10.95 10.96 10.33 10.44 647,914 -0.40(-3.69%)
Feb 06, 2024 10.85 11.15 10.70 10.84 626,700 +0.00(+0.00%)
Feb 05, 2024 11.05 11.05 10.64 10.84 358,368 -0.31(-2.78%)
Feb 02, 2024 11.16 11.22 10.93 11.15 237,806 -0.18(-1.59%)
Feb 01, 2024 11.05 11.35 10.94 11.33 331,362 +0.27(+2.44%)
Jan 31, 2024 11.61 11.68 11.03 11.06 300,391 -0.56(-4.82%)
Jan 30, 2024 11.93 11.96 11.53 11.62 240,434 -0.45(-3.73%)
Jan 29, 2024 11.71 12.08 11.54 12.07 257,707 +0.34(+2.90%)
Jan 26, 2024 12.06 12.09 11.69 11.73 157,509 -0.16(-1.35%)
Jan 25, 2024 11.90 12.05 11.69 11.89 200,091 +0.15(+1.28%)
Jan 24, 2024 12.28 12.36 11.74 11.74 291,483 -0.33(-2.73%)
Jan 23, 2024 11.78 12.14 11.78 12.07 290,747 +0.35(+2.99%)
Jan 22, 2024 11.74 11.90 11.43 11.72 323,784 +0.08(+0.69%)
Jan 19, 2024 11.59 11.65 10.95 11.64 400,956 +0.03(+0.26%)
Jan 18, 2024 11.48 11.83 11.34 11.61 266,899 +0.15(+1.31%)
Jan 17, 2024 12.06 12.21 11.39 11.46 338,474 -0.94(-7.58%)
Jan 16, 2024 12.00 12.48 11.64 12.40 476,202 +0.37(+3.08%)
Jan 12, 2024 12.41 12.72 11.85 12.03 469,139 -0.29(-2.35%)
Jan 11, 2024 12.10 12.49 11.59 12.32 480,126 +0.42(+3.53%)
Jan 10, 2024 12.02 12.21 11.68 11.90 756,580 -0.27(-2.22%)
Jan 09, 2024 11.18 12.74 10.97 12.17 650,436 +0.90(+7.99%)
Jan 08, 2024 11.38 11.52 11.08 11.27 487,032 -0.16(-1.40%)
Jan 05, 2024 11.12 11.55 10.87 11.43 918,467 +0.28(+2.51%)
Jan 04, 2024 11.29 11.54 10.87 11.15 1,036,732 -0.16(-1.41%)
Jan 03, 2024 11.51 12.67 10.88 11.31 1,590,785 -1.34(-10.59%)
Jan 02, 2024 12.81 12.99 12.50 12.65 503,694 -0.24(-1.86%)
Dec 29, 2023 12.90 13.19 12.87 12.89 672,779 -0.03(-0.23%)
Dec 28, 2023 12.26 12.92 12.26 12.92 432,149 +0.47(+3.78%)
Dec 27, 2023 11.80 12.62 11.66 12.45 573,823 +0.45(+3.75%)
Dec 26, 2023 11.93 12.07 11.73 12.00 318,647 +0.27(+2.30%)
Dec 22, 2023 11.89 11.96 11.52 11.73 776,046 -0.21(-1.76%)
Dec 21, 2023 12.43 12.56 11.94 11.94 508,926 -0.11(-0.91%)
Dec 20, 2023 11.89 12.60 11.72 12.05 1,007,048 +0.12(+1.01%)
Dec 19, 2023 11.28 11.93 11.09 11.93 875,086 +0.84(+7.57%)
Dec 18, 2023 11.17 11.28 10.85 11.09 789,699 -0.10(-0.89%)
Dec 15, 2023 11.71 11.86 11.18 11.19 1,069,273 -0.47(-4.03%)
Dec 14, 2023 10.76 11.72 10.62 11.66 1,328,665 +1.05(+9.90%)
Dec 13, 2023 9.810 10.87 9.650 10.61 2,518,554 +1.39(+15.08%)
Dec 12, 2023 9.060 9.240 8.300 9.220 3,015,352 +0.23(+2.56%)
Dec 11, 2023 9.990 10.19 8.620 8.990 2,757,589 -1.61(-15.19%)
Dec 08, 2023 12.29 12.30 10.24 10.60 2,666,565 -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%)
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.