Canada markets close in 2 hours 13 minutes

Xponential Fitness, Inc. (XPOF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.87+0.17 (+1.34%)
As of 01:45PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202412.7712.9412.4712.8712.87862,238
Apr 22, 202413.0913.1812.4412.7012.701,044,600
Apr 19, 202412.9913.6112.9913.1513.15537,600
Apr 18, 202413.2613.3212.7213.1113.11603,900
Apr 17, 202413.7013.7712.9913.1813.18663,400
Apr 16, 202414.0914.0913.5813.6313.63595,400
Apr 15, 202414.4414.6614.1714.2714.27311,200
Apr 12, 202415.0315.1014.2214.3914.39450,200
Apr 11, 202415.1615.1614.6414.8714.87481,100
Apr 10, 202414.9715.6014.5715.0615.06604,600
Apr 09, 202415.0915.9815.0215.4515.45391,800
Apr 08, 202415.1915.4614.9715.0815.08383,900
Apr 05, 202414.6714.9514.5514.8514.85544,000
Apr 04, 202415.1415.2814.5714.6714.67552,800
Apr 03, 202415.4215.6014.8114.8714.87919,900
Apr 02, 202415.8916.2915.4715.6515.65434,600
Apr 01, 202416.7116.7815.9816.1916.19386,000
Mar 28, 202416.0017.0016.0016.5416.54475,800
Mar 27, 202416.3316.3715.7816.0016.00512,600
Mar 26, 202415.6216.4315.5016.2216.22772,800
Mar 25, 202415.2415.7715.2315.4915.49371,800
Mar 22, 202414.9015.5014.7715.1915.19499,800
Mar 21, 202415.2515.4414.8814.9414.94412,400
Mar 20, 202414.7515.3214.3715.1515.15637,000
Mar 19, 202414.2615.0314.1114.6814.68398,500
Mar 18, 202415.1515.3714.4714.5114.51602,600
Mar 15, 202414.6615.8414.4215.2715.27782,500
Mar 14, 202415.1715.5214.8514.9014.90624,400
Mar 13, 202415.3515.6914.7615.0615.06856,600
Mar 12, 202413.6515.3913.6215.2615.26954,300
Mar 11, 202413.7914.0213.5413.6913.69618,400
Mar 08, 202414.0014.3613.5613.7713.77340,300
Mar 07, 202414.0914.4413.5913.8313.83569,700
Mar 06, 202413.7014.4113.3113.9713.97919,700
Mar 05, 202413.1814.1713.0113.5313.53784,300
Mar 04, 202414.0414.0612.3612.9412.941,650,600
Mar 01, 202411.1514.9010.8514.0514.057,046,600
Feb 29, 20249.9910.329.7410.0810.081,888,400
Feb 28, 20249.5510.249.539.749.74950,800
Feb 27, 20249.7210.349.679.699.69666,300
Feb 26, 20249.7610.149.639.699.69447,700
Feb 23, 20249.349.869.259.769.76509,600
Feb 22, 20249.769.769.349.369.36677,300
Feb 21, 20249.519.899.309.639.63796,300
Feb 20, 202410.5010.579.619.649.64594,500
Feb 16, 202410.6410.8410.5210.5810.58289,200
Feb 15, 202410.9911.1710.7110.7510.75294,300
Feb 14, 202410.5510.9410.3910.8210.82402,100
Feb 13, 202410.6610.7710.2410.3010.30512,600
Feb 12, 202411.0711.3910.9411.2611.26328,000
Feb 09, 202410.7911.5410.5611.1911.19545,600
Feb 08, 202410.2710.7010.0710.6010.60610,300
Feb 07, 202410.9510.9610.3310.4410.44647,900
Feb 06, 202410.8511.1510.7010.8410.84626,700
Feb 05, 202411.0511.0510.6510.8410.84358,400
Feb 02, 202411.1611.2210.9311.1511.15237,800
Feb 01, 202411.0511.3510.9411.3311.33331,400
Jan 31, 202411.6111.6811.0311.0611.06300,400
Jan 30, 202411.9311.9611.5311.6211.62240,400
Jan 29, 202411.7112.0811.5412.0712.07257,700
Jan 26, 202412.0612.0911.6911.7311.73157,500
Jan 25, 202411.9012.0511.6911.8911.89200,100
Jan 24, 202412.2812.3611.7411.7411.74291,500
Jan 23, 202411.7812.1411.7812.0712.07290,400
Jan 22, 202411.7411.9011.4311.7211.72323,800
Jan 19, 202411.5911.6510.9511.6411.64401,000
Jan 18, 202411.4811.8311.3411.6111.61266,900
Jan 17, 202412.0612.2111.3911.4611.46338,500
Jan 16, 202412.0012.4811.6412.4012.40476,200
Jan 12, 202412.4112.7211.8512.0312.03469,100
Jan 11, 202412.1012.4911.5912.3212.32480,100
Jan 10, 202412.0212.2111.6811.9011.90756,600
Jan 09, 202411.1812.7410.9712.1712.17650,400
Jan 08, 202411.3811.5211.0811.2711.27488,000
Jan 05, 202411.1211.5510.8711.4311.43918,500
Jan 04, 202411.2911.5410.8711.1511.151,036,700
Jan 03, 202411.5112.6710.8811.3111.311,590,800
Jan 02, 202412.8112.9912.5012.6512.65503,700
Dec 29, 202312.9013.1912.8712.8912.89672,800
Dec 28, 202312.2612.9212.2612.9212.92432,100
Dec 27, 202311.8012.6211.6612.4512.45573,800
Dec 26, 202311.9312.0711.7312.0012.00318,600
Dec 22, 202311.8911.9611.5211.7311.73776,000
Dec 21, 202312.4312.5611.9411.9411.94508,500
Dec 20, 202311.9012.6011.7312.0512.051,007,000
Dec 19, 202311.2811.9311.0911.9311.93875,100
Dec 18, 202311.1711.2810.8511.0911.09789,700
Dec 15, 202311.7111.8611.1811.1911.191,069,300
Dec 14, 202310.7611.7210.6211.6611.661,329,000
Dec 13, 20239.8110.879.6510.6110.612,518,600
Dec 12, 20239.069.248.309.229.223,015,400
Dec 11, 20239.9910.198.628.998.992,758,300
Dec 08, 202312.2912.3010.2410.6010.602,666,400
Dec 07, 202313.4013.6012.1712.1912.191,433,200
Dec 06, 202313.9214.1013.5513.5913.59364,300
Dec 05, 202314.2314.2413.7113.7513.75396,600
Dec 04, 202314.5614.9714.0714.2314.23373,800
Dec 01, 202313.7614.4513.7014.4314.43475,000
Nov 30, 202313.8713.8713.5013.6613.66431,000
Nov 29, 202313.9814.1613.7613.8413.84545,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...