NYSE:XPOF
Xponential Fitness, Inc. Stock Price (Quote)
$11.53
-1.90 (-14.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.22 | $15.98 | Friday, 3rd May 2024 XPOF stock ended at $11.53. This is 14.15% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 22.19% from a day low at $11.22 to a day high of $13.71. |
| 90 days | $9.25 | $17.00 | |
| 52 weeks | $8.30 | $33.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.17 | $13.71 | $11.22 | $11.53 | 1 694 473 |
| May 02, 2024 | $13.28 | $13.50 | $12.84 | $13.43 | 1 016 230 |
| May 01, 2024 | $12.68 | $13.55 | $12.41 | $13.01 | 718 414 |
| Apr 30, 2024 | $13.00 | $13.19 | $12.63 | $12.75 | 525 541 |
| Apr 29, 2024 | $12.89 | $13.44 | $12.80 | $13.00 | 446 087 |
| Apr 26, 2024 | $12.50 | $13.04 | $12.37 | $12.81 | 457 216 |
| Apr 25, 2024 | $12.29 | $12.57 | $12.14 | $12.47 | 555 031 |
| Apr 24, 2024 | $12.59 | $12.83 | $12.43 | $12.55 | 558 069 |
| Apr 23, 2024 | $12.77 | $12.94 | $12.47 | $12.59 | 1 460 211 |
| Apr 22, 2024 | $13.09 | $13.18 | $12.44 | $12.70 | 1 032 381 |
| Apr 19, 2024 | $12.99 | $13.61 | $12.99 | $13.15 | 525 585 |
| Apr 18, 2024 | $13.26 | $13.32 | $12.73 | $13.13 | 595 368 |
| Apr 17, 2024 | $13.70 | $13.77 | $12.99 | $13.18 | 601 728 |
| Apr 16, 2024 | $14.09 | $14.09 | $13.58 | $13.63 | 589 977 |
| Apr 15, 2024 | $14.44 | $14.67 | $14.17 | $14.27 | 264 992 |
| Apr 12, 2024 | $15.03 | $15.10 | $14.22 | $14.39 | 442 735 |
| Apr 11, 2024 | $15.16 | $15.16 | $14.64 | $14.87 | 463 256 |
| Apr 10, 2024 | $14.97 | $15.60 | $14.57 | $15.06 | 593 760 |
| Apr 09, 2024 | $15.09 | $15.98 | $15.09 | $15.45 | 361 779 |
| Apr 08, 2024 | $15.19 | $15.46 | $14.97 | $15.08 | 381 110 |
| Apr 05, 2024 | $14.67 | $14.95 | $14.55 | $14.85 | 484 632 |
| Apr 04, 2024 | $15.14 | $15.28 | $14.57 | $14.67 | 494 588 |
| Apr 03, 2024 | $15.42 | $15.60 | $14.81 | $14.87 | 785 786 |
| Apr 02, 2024 | $15.89 | $16.29 | $15.47 | $15.65 | 428 676 |
| Apr 01, 2024 | $16.71 | $16.78 | $15.98 | $16.19 | 372 723 |
