Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

8.800 -0.170 (-1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.