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 (%)
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%)
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.