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

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

7.490 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 7.650 7.720 7.390 7.490 527,729 -0.11(-1.45%)
Jun 27, 2025 7.620 7.690 7.470 7.600 849,069 -0.04(-0.52%)
Jun 26, 2025 7.760 7.770 7.560 7.640 367,994 -0.09(-1.16%)
Jun 25, 2025 8.060 8.090 7.620 7.730 320,905 -0.23(-2.89%)
Jun 24, 2025 8.110 8.215 7.900 7.960 726,208 +0.00(+0.00%)
Jun 23, 2025 7.780 8.080 7.540 7.960 927,643 +0.16(+2.05%)
Jun 20, 2025 8.150 8.265 7.720 7.800 663,324 -0.28(-3.47%)
Jun 18, 2025 7.830 8.200 7.830 8.080 350,949 +0.24(+3.06%)
Jun 17, 2025 8.200 8.356 7.800 7.840 566,633 -0.47(-5.66%)
Jun 16, 2025 8.340 8.525 8.255 8.310 358,049 +0.14(+1.71%)
Jun 13, 2025 8.600 8.690 8.140 8.170 447,988 -0.62(-7.05%)
Jun 12, 2025 8.670 8.880 8.580 8.790 397,749 +0.13(+1.50%)
Jun 11, 2025 9.270 9.270 8.660 8.660 709,866 -0.42(-4.63%)
Jun 10, 2025 9.430 9.430 8.980 9.080 296,559 -0.27(-2.89%)
Jun 09, 2025 9.600 9.640 9.325 9.350 265,231 -0.14(-1.48%)
Jun 06, 2025 9.630 9.705 9.330 9.490 315,236 +0.00(+0.00%)
Jun 05, 2025 9.570 9.730 9.360 9.490 274,681 -0.07(-0.73%)
Jun 04, 2025 9.170 9.580 9.070 9.560 407,315 +0.40(+4.37%)
Jun 03, 2025 9.140 9.260 9.050 9.160 301,414 -0.06(-0.65%)
Jun 02, 2025 9.280 9.280 8.840 9.220 577,667 +0.21(+2.33%)
May 30, 2025 9.210 9.377 9.000 9.010 557,970 -0.25(-2.70%)
May 29, 2025 9.020 9.370 8.815 9.260 826,801 +0.52(+5.95%)
May 28, 2025 9.190 9.190 8.470 8.740 643,783 -0.41(-4.48%)
May 27, 2025 8.560 9.180 8.440 9.150 523,203 +0.75(+8.93%)
May 23, 2025 8.260 8.460 8.165 8.400 293,684 +0.00(+0.00%)
May 22, 2025 8.220 8.535 8.130 8.400 636,362 +0.12(+1.45%)
May 21, 2025 8.490 8.640 8.175 8.280 431,970 -0.35(-4.06%)
May 20, 2025 8.880 8.970 8.590 8.630 374,371 -0.26(-2.92%)
May 19, 2025 9.030 9.185 8.790 8.890 848,869 -0.29(-3.16%)
May 16, 2025 8.900 9.340 8.790 9.180 802,344 +0.43(+4.91%)
May 15, 2025 8.950 8.950 7.610 8.750 2,530,066 -1.08(-10.99%)
May 14, 2025 9.520 9.910 9.120 9.830 725,942 +0.41(+4.35%)
May 13, 2025 9.000 9.590 8.890 9.420 826,475 +0.52(+5.84%)
May 12, 2025 8.570 9.415 8.570 8.900 1,228,754 +0.76(+9.34%)
May 09, 2025 8.180 8.520 7.773 8.140 2,048,425 -0.56(-6.44%)
May 08, 2025 8.600 9.050 8.450 8.700 871,093 +0.25(+2.96%)
May 07, 2025 8.290 8.490 8.160 8.450 507,853 +0.24(+2.92%)
May 06, 2025 8.450 8.480 8.070 8.210 518,057 -0.31(-3.64%)
May 05, 2025 8.570 8.635 8.330 8.520 559,939 -0.12(-1.39%)
May 02, 2025 8.350 8.750 8.350 8.640 437,656 +0.39(+4.73%)
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 Of Service.