Advertisement
Advertisement
U.S. Markets open in 4 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Xponential Fitness, Inc. (XPOF)

NYSE - NYSE Delayed Price. Currency in USD
22.25-0.22 (-0.98%)
At close: 04:00PM EST
22.25 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 202223.5023.8321.8922.2522.25204,700
Dec 05, 202222.3523.0922.0522.4722.47441,000
Dec 02, 202221.8422.8021.5322.3522.35288,000
Dec 01, 202222.3822.8321.8521.9721.97151,900
Nov 30, 202221.7222.4121.5022.1422.14505,700
Nov 29, 202221.4021.8921.4021.5921.59120,400
Nov 28, 202221.8621.8621.3521.4921.49120,100
Nov 25, 202221.2822.1321.2821.8721.8757,900
Nov 23, 202221.1821.8321.1821.4221.4287,600
Nov 22, 202221.8021.8020.9221.2721.27108,400
Nov 21, 202221.2421.7821.0121.6421.64162,600
Nov 18, 202222.7723.0021.1721.4721.47191,000
Nov 17, 202221.2422.6520.8322.1622.16327,700
Nov 16, 202221.5721.9320.8321.4821.48178,100
Nov 15, 202222.4222.5121.4321.9521.95310,000
Nov 14, 202221.0222.2521.0221.7121.71488,700
Nov 11, 202222.5322.6720.5620.7520.75599,500
Nov 10, 202219.1720.2218.8019.8919.89410,700
Nov 09, 202218.2319.3517.7318.0118.01228,000
Nov 08, 202217.9818.6017.5518.4118.41424,100
Nov 07, 202217.7317.8216.9717.6017.60375,000
Nov 04, 202217.9117.9116.9717.5217.52271,600
Nov 03, 202217.9018.1917.2517.5017.50219,200
Nov 02, 202219.0619.1417.8718.0418.04221,900
Nov 01, 202219.8120.1018.9619.0619.06174,500
Oct 31, 202219.4619.6718.9419.3519.35340,800
Oct 28, 202219.9020.2819.2819.6019.60276,500
Oct 27, 202220.2520.4619.6020.1020.1082,300
Oct 26, 202220.1820.5519.5319.9919.99255,100
Oct 25, 202219.4820.7819.4820.0120.01150,700
Oct 24, 202219.6519.8819.1519.6719.6771,800
Oct 21, 202219.2419.5818.9019.4719.47105,400
Oct 20, 202219.3619.9219.0619.1419.14103,000
Oct 19, 202218.8419.5918.7119.1819.18132,800
Oct 18, 202219.8419.8419.0719.1919.19100,100
Oct 17, 202219.0119.2418.5719.0319.03112,300
Oct 14, 202219.2519.7718.2318.3118.31136,200
Oct 13, 202218.4419.2217.8919.2019.20152,600
Oct 12, 202219.0319.2718.6318.8618.86117,100
Oct 11, 202219.2019.2618.3318.8118.81150,200
Oct 10, 202219.9120.1219.2119.3119.31195,200
Oct 07, 202219.2919.8518.9919.8019.80154,600
Oct 06, 202219.0619.8319.0619.5319.5394,700
Oct 05, 202219.7019.9919.1719.2319.23145,100
Oct 04, 202219.5320.4119.5320.0220.02494,700
Oct 03, 202218.6719.5818.2719.0919.09158,900
Sep 30, 202217.8018.7317.7518.2618.2699,000
Sep 29, 202218.3618.4817.4017.8817.88159,400
Sep 28, 202218.2019.1717.5718.7118.71252,600
Sep 27, 202218.0018.5817.6518.2418.24157,000
Sep 26, 202217.2118.3017.2117.5917.5996,200
Sep 23, 202218.5718.9117.1717.3417.34179,400
Sep 22, 202219.6019.6018.3418.9418.94198,900
Sep 21, 202219.5520.4119.3119.6319.63232,700
Sep 20, 202218.5819.5018.5819.3219.32105,100
Sep 19, 202218.7619.2218.7018.8418.8487,800
Sep 16, 202219.5219.5218.5119.0319.03473,500
Sep 15, 202220.7321.3119.7319.8819.88230,500
Sep 14, 202219.8320.2019.6820.0220.02217,400
Sep 13, 202219.3120.1319.1119.7819.78228,200
Sep 12, 202220.0420.2319.5119.9919.99129,400
Sep 09, 202219.8820.2719.4519.8919.8978,700
Sep 08, 202219.5120.0019.4819.8019.8073,500
Sep 07, 202219.0820.2219.0819.8419.84115,000
Sep 06, 202218.8219.3418.5719.3119.31179,000
Sep 02, 202218.8319.4718.6018.8018.80150,900
Sep 01, 202218.0718.8117.8918.7718.77164,400
Aug 31, 202218.5118.7818.2418.3318.3352,100
Aug 30, 202218.7618.7918.2718.5018.5062,800
Aug 29, 202218.1318.9618.0918.6518.6572,700
Aug 26, 202218.9519.0318.3018.4118.4139,900
Aug 25, 202219.1719.3818.5418.9518.9573,300
Aug 24, 202218.4119.2418.4119.0919.0987,400
Aug 23, 202218.3819.2518.3718.4118.41122,800
Aug 22, 202218.1718.7218.0918.1918.19143,300
Aug 19, 202219.3219.3418.5318.5518.55109,100
Aug 18, 202219.8820.1818.5719.4219.42111,400
Aug 17, 202220.2620.5819.8920.0920.09290,100
Aug 16, 202219.9420.7319.7720.4820.48309,600
Aug 15, 202219.0020.0618.8319.9019.90354,900
Aug 12, 202218.6620.4718.1019.3019.30903,100
Aug 11, 202216.5316.5516.1416.2916.2992,600
Aug 10, 202216.0016.7715.9116.1716.17151,600
Aug 09, 202215.8216.4115.3215.5815.58101,600
Aug 08, 202215.8016.6715.8015.9615.96100,600
Aug 05, 202216.2316.7915.7715.8015.8072,900
Aug 04, 202215.9416.6215.7316.5416.5475,500
Aug 03, 202215.4116.1415.2416.0316.0381,600
Aug 02, 202214.6115.3414.6115.2615.2669,900
Aug 01, 202214.7814.8514.1214.6414.64116,600
Jul 29, 202214.2014.9814.1714.8414.84152,700
Jul 28, 202213.3914.3913.3914.3514.35107,100
Jul 27, 202212.5613.5312.5113.4413.44211,500
Jul 26, 202212.9612.9612.3212.4312.4377,700
Jul 25, 202213.3613.7212.8712.9812.98135,100
Jul 22, 202213.9414.1713.0613.2513.25136,300
Jul 21, 202214.0814.1213.4313.8813.88106,400
Jul 20, 202213.9914.2813.9314.1314.13101,900
Jul 19, 202213.7714.1313.5414.0914.09126,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement