Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xponential Fitness, Inc. Class A Common Stock (NY:XPOF)

7.490 -0.670 (-8.21%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 7.800 8.290 7.800 8.160 807,896 +0.21(+2.64%)
Apr 01, 2025 8.220 8.400 7.700 7.950 943,256 -0.38(-4.56%)
Mar 31, 2025 7.570 8.350 7.430 8.330 1,167,539 +0.62(+8.04%)
Mar 28, 2025 8.370 8.370 7.600 7.710 841,794 -0.77(-9.08%)
Mar 27, 2025 7.880 8.610 7.770 8.480 1,164,189 +0.55(+6.94%)
Mar 26, 2025 8.000 8.340 7.540 7.930 926,873 -0.25(-3.06%)
Mar 25, 2025 8.250 8.570 8.170 8.180 832,907 -0.04(-0.49%)
Mar 24, 2025 8.800 8.800 8.115 8.220 756,345 -0.44(-5.08%)
Mar 21, 2025 8.530 8.710 8.290 8.660 674,613 -0.06(-0.69%)
Mar 20, 2025 8.440 9.110 8.440 8.720 960,061 +0.16(+1.87%)
Mar 19, 2025 9.000 9.200 8.510 8.560 708,688 -0.44(-4.89%)
Mar 18, 2025 9.100 9.260 8.705 9.000 919,863 -0.19(-2.07%)
Mar 17, 2025 7.500 9.250 7.460 9.190 2,204,891 +1.73(+23.19%)
Mar 14, 2025 7.620 8.360 7.215 7.460 6,973,567 -4.66(-38.45%)
Mar 13, 2025 12.16 13.08 12.03 12.12 1,315,250 -0.01(-0.08%)
Mar 12, 2025 11.81 12.70 11.77 12.13 1,191,618 +0.61(+5.30%)
Mar 11, 2025 11.30 11.66 10.90 11.52 673,403 +0.21(+1.86%)
Mar 10, 2025 12.29 12.44 10.82 11.31 1,152,722 -1.35(-10.66%)
Mar 07, 2025 12.81 13.55 12.31 12.66 474,751 -0.24(-1.86%)
Mar 06, 2025 12.90 13.70 12.82 12.90 453,442 -0.32(-2.42%)
Mar 05, 2025 12.73 13.33 12.73 13.22 455,819 +0.24(+1.85%)
Mar 04, 2025 13.55 13.74 12.19 12.98 880,322 -0.85(-6.15%)
Mar 03, 2025 13.37 13.91 13.27 13.83 867,690 +0.62(+4.69%)
Feb 28, 2025 12.82 13.25 12.61 13.21 423,629 +0.26(+2.01%)
Feb 27, 2025 13.46 13.71 12.89 12.95 604,544 -0.74(-5.41%)
Feb 26, 2025 13.99 13.99 13.53 13.69 521,864 -0.41(-2.91%)
Feb 25, 2025 14.12 14.44 13.02 14.10 802,585 -0.19(-1.33%)
Feb 24, 2025 15.76 15.90 14.15 14.29 1,052,797 -1.39(-8.86%)
Feb 21, 2025 16.88 16.88 15.62 15.68 422,099 -0.95(-5.71%)
Feb 20, 2025 17.12 17.24 16.39 16.63 267,724 -0.52(-3.03%)
Feb 19, 2025 17.24 17.46 17.03 17.15 226,525 -0.24(-1.38%)
Feb 18, 2025 17.36 17.84 16.99 17.39 408,668 +0.06(+0.35%)
Feb 14, 2025 18.54 18.64 17.32 17.33 308,443 -1.14(-6.17%)
Feb 13, 2025 17.59 18.87 17.30 18.47 487,100 +1.17(+6.76%)
Feb 12, 2025 16.89 17.70 16.87 17.30 281,304 +0.12(+0.70%)
Feb 11, 2025 17.25 17.82 16.95 17.18 392,921 -0.18(-1.04%)
Feb 10, 2025 17.53 17.71 16.94 17.36 369,811 +0.01(+0.06%)
Feb 07, 2025 17.71 17.90 17.04 17.35 273,050 -0.23(-1.31%)
Feb 06, 2025 17.57 17.75 17.25 17.58 222,155 +0.03(+0.17%)
Feb 05, 2025 17.42 17.68 17.07 17.55 221,061 +0.12(+0.69%)
Feb 04, 2025 17.02 17.47 16.47 17.43 310,268 +0.41(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.