Skip to main content

Xponential Fitness Inc Cl A (NY: XPOF )

12.41 +0.16 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12.76 206,482 +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%)
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.