Indicators

Xponential Fitness Inc Cl A (NY: XPOF )

9.060 -0.290 (-3.10%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.