NYSE - Nasdaq Real Time Price USD

Xponential Fitness, Inc. (XPOF)

Compare
14.95
+0.27
+(1.84%)
At close: January 10 at 4:00:02 PM EST
14.95
0.00
(0.00%)
After hours: January 10 at 5:33:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.66 14.96 14.21 14.95 14.95 329,500
Jan 8, 2025 14.13 14.77 13.78 14.68 14.68 456,400
Jan 7, 2025 15.54 15.74 14.29 14.30 14.30 373,100
Jan 6, 2025 15.37 15.69 15.25 15.52 15.52 300,500
Jan 3, 2025 14.08 15.40 13.84 15.26 15.26 575,700
Jan 2, 2025 13.58 14.31 13.48 13.95 13.95 383,400
Dec 31, 2024 13.20 13.54 12.97 13.45 13.45 339,800
Dec 30, 2024 12.77 13.20 12.68 13.09 13.09 540,600
Dec 27, 2024 12.84 13.09 12.57 12.84 12.84 360,800
Dec 26, 2024 12.92 13.07 12.67 12.96 12.96 261,500
Dec 24, 2024 13.06 13.11 12.63 13.07 13.07 208,800
Dec 23, 2024 13.83 13.83 12.78 12.95 12.95 354,100
Dec 20, 2024 13.58 14.36 13.52 13.83 13.83 423,900
Dec 19, 2024 14.49 14.62 13.75 13.79 13.79 673,100
Dec 18, 2024 15.59 16.00 14.08 14.25 14.25 559,700
Dec 17, 2024 14.99 15.51 14.85 15.50 15.50 288,300
Dec 16, 2024 15.36 15.40 14.81 15.12 15.12 285,900
Dec 13, 2024 13.81 15.31 13.58 15.13 15.13 495,300
Dec 12, 2024 14.34 14.43 13.94 14.05 14.05 237,900
Dec 11, 2024 14.76 14.90 14.33 14.38 14.38 324,300
Dec 10, 2024 15.47 15.57 14.57 14.58 14.58 436,600
Dec 9, 2024 16.04 16.12 15.44 15.45 15.45 225,400
Dec 6, 2024 15.42 15.91 15.13 15.86 15.86 528,300
Dec 5, 2024 15.53 15.80 15.21 15.25 15.25 311,800
Dec 4, 2024 15.29 15.91 15.27 15.49 15.49 386,600
Dec 3, 2024 15.49 15.70 15.24 15.46 15.46 282,500
Dec 2, 2024 15.25 15.50 14.75 15.50 15.50 275,000
Nov 29, 2024 15.20 15.40 15.01 15.24 15.24 136,600
Nov 27, 2024 15.42 15.86 15.01 15.21 15.21 408,800
Nov 26, 2024 15.58 15.86 15.34 15.39 15.39 680,500
Nov 25, 2024 15.15 16.17 14.94 15.70 15.70 1,322,900
Nov 22, 2024 14.17 15.00 14.17 14.94 14.94 687,000
Nov 21, 2024 14.54 14.59 13.74 14.37 14.37 1,967,100
Nov 20, 2024 15.30 15.55 15.24 15.35 15.35 540,200
Nov 19, 2024 15.24 15.64 15.00 15.61 15.61 410,600
Nov 18, 2024 15.06 15.57 14.99 15.41 15.41 290,300
Nov 15, 2024 15.07 15.39 14.77 14.96 14.96 248,200
Nov 14, 2024 15.43 15.50 14.77 15.05 15.05 315,300
Nov 13, 2024 15.83 16.26 15.43 15.50 15.50 348,000
Nov 12, 2024 15.80 15.95 14.99 15.70 15.70 525,100
Nov 11, 2024 16.59 16.78 15.40 15.81 15.81 595,800
Nov 8, 2024 14.44 16.51 14.24 16.40 16.40 2,013,500
Nov 7, 2024 12.55 13.32 12.38 12.70 12.70 1,326,600
Nov 6, 2024 12.64 12.86 12.31 12.38 12.38 1,402,700
Nov 5, 2024 12.44 12.63 11.37 11.91 11.91 744,900
Nov 4, 2024 12.30 12.92 12.24 12.61 12.61 302,800
Nov 1, 2024 12.28 12.70 12.28 12.41 12.41 396,800
Oct 31, 2024 12.88 12.98 12.25 12.25 12.25 176,400
Oct 30, 2024 12.60 12.93 12.39 12.90 12.90 209,200
Oct 29, 2024 12.47 12.87 12.47 12.59 12.59 340,300
Oct 28, 2024 12.62 13.05 12.49 12.49 12.49 146,400
Oct 25, 2024 12.20 12.47 11.83 12.47 12.47 212,800
Oct 24, 2024 13.10 13.25 11.95 12.30 12.30 372,300
Oct 23, 2024 13.12 13.38 13.11 13.13 13.13 184,800
Oct 22, 2024 12.78 13.26 12.48 13.18 13.18 269,000
Oct 21, 2024 12.79 12.95 12.66 12.81 12.81 251,300
Oct 18, 2024 12.21 12.93 12.21 12.80 12.80 371,400
Oct 17, 2024 11.97 12.11 11.35 12.08 12.08 341,500
Oct 16, 2024 12.14 12.20 11.97 11.99 11.99 216,900
Oct 15, 2024 12.13 12.51 11.97 12.09 12.09 271,100
Oct 14, 2024 12.22 12.23 11.92 12.05 12.05 188,700
Oct 11, 2024 11.87 12.30 11.87 12.20 12.20 181,200
Oct 10, 2024 12.23 12.36 11.99 12.00 12.00 232,600
Oct 9, 2024 12.46 12.62 12.19 12.31 12.31 218,500
Oct 8, 2024 12.68 12.80 12.36 12.49 12.49 319,500
Oct 7, 2024 12.75 12.80 12.42 12.71 12.71 199,400
Oct 4, 2024 12.51 12.78 12.31 12.76 12.76 206,500
Oct 3, 2024 11.93 12.46 11.84 12.31 12.31 476,000
Oct 2, 2024 11.79 12.16 11.69 12.06 12.06 234,800
Oct 1, 2024 12.24 12.24 11.78 11.87 11.87 313,100
Sep 30, 2024 12.21 12.65 12.10 12.40 12.40 253,100
Sep 27, 2024 12.46 12.65 12.23 12.29 12.29 186,300
Sep 26, 2024 12.42 12.78 12.22 12.24 12.24 171,100
Sep 25, 2024 12.50 12.50 12.19 12.20 12.20 293,000
Sep 24, 2024 12.35 12.59 12.27 12.59 12.59 220,200
Sep 23, 2024 12.82 12.85 12.23 12.27 12.27 266,800
Sep 20, 2024 13.43 13.43 12.64 12.73 12.73 599,200
Sep 19, 2024 13.63 13.63 13.41 13.44 13.44 289,500
Sep 18, 2024 13.52 13.59 12.98 13.16 13.16 457,800
Sep 17, 2024 13.56 13.82 13.19 13.38 13.38 374,500
Sep 16, 2024 13.70 13.82 13.30 13.70 13.70 258,600
Sep 13, 2024 14.04 14.36 13.34 13.64 13.64 497,000
Sep 12, 2024 13.35 14.29 13.06 14.23 14.23 452,900
Sep 11, 2024 13.79 13.93 12.63 13.25 13.25 659,700
Sep 10, 2024 12.96 14.10 12.96 13.89 13.89 588,700
Sep 9, 2024 12.85 13.56 12.85 12.95 12.95 804,700
Sep 6, 2024 12.73 12.97 12.24 12.71 12.71 410,100
Sep 5, 2024 12.56 13.29 12.46 12.77 12.77 348,100
Sep 4, 2024 12.62 12.97 12.24 12.53 12.53 408,900
Sep 3, 2024 12.86 13.03 12.46 12.66 12.66 327,500
Aug 30, 2024 13.17 13.28 12.58 12.92 12.92 357,300
Aug 29, 2024 12.84 13.15 12.55 13.13 13.13 262,400
Aug 28, 2024 13.19 13.36 12.71 12.71 12.71 422,200
Aug 27, 2024 14.06 14.11 12.88 13.28 13.28 574,100
Aug 26, 2024 14.69 14.73 14.12 14.20 14.20 234,500
Aug 23, 2024 14.01 14.64 14.01 14.50 14.50 262,400
Aug 22, 2024 14.40 14.52 13.93 13.95 13.95 197,100
Aug 21, 2024 13.85 14.61 13.72 14.26 14.26 253,500
Aug 20, 2024 14.18 14.36 13.75 13.76 13.76 215,600
Aug 19, 2024 13.65 14.35 13.48 14.25 14.25 286,800
Aug 16, 2024 13.44 14.11 13.37 13.61 13.61 405,100
Aug 15, 2024 13.90 14.06 13.52 13.53 13.53 285,300
Aug 14, 2024 13.91 14.16 13.45 13.50 13.50 397,200
Aug 13, 2024 14.27 14.48 13.73 13.84 13.84 440,000
Aug 12, 2024 14.32 14.32 13.75 14.12 14.12 394,500
Aug 9, 2024 14.43 14.92 14.07 14.32 14.32 433,600
Aug 8, 2024 12.90 14.71 12.73 14.39 14.39 754,700
Aug 7, 2024 14.14 14.37 12.93 12.94 12.94 629,100
Aug 6, 2024 13.79 14.62 13.50 13.86 13.86 1,092,500
Aug 5, 2024 12.49 13.85 12.22 13.71 13.71 1,699,300
Aug 2, 2024 10.00 14.48 9.00 13.13 13.13 4,795,800
Aug 1, 2024 17.41 17.56 16.34 17.03 17.03 641,200
Jul 31, 2024 17.77 17.89 17.10 17.17 17.17 381,500
Jul 30, 2024 18.00 18.50 16.86 17.38 17.38 432,000
Jul 29, 2024 17.90 17.95 17.42 17.89 17.89 457,000
Jul 26, 2024 17.72 17.93 17.28 17.80 17.80 268,600
Jul 25, 2024 17.63 18.16 17.36 17.46 17.46 347,900
Jul 24, 2024 17.69 18.03 17.02 17.55 17.55 384,400
Jul 23, 2024 17.69 18.43 17.69 17.76 17.76 618,300
Jul 22, 2024 18.02 18.53 17.50 17.81 17.81 759,000
Jul 19, 2024 18.46 18.73 17.80 18.00 18.00 565,200
Jul 18, 2024 18.31 18.95 18.19 18.40 18.40 1,005,000
Jul 17, 2024 17.85 18.71 17.63 18.41 18.41 1,092,700
Jul 16, 2024 17.81 18.48 17.50 18.16 18.16 682,600
Jul 15, 2024 16.63 17.79 16.36 17.71 17.71 575,100
Jul 12, 2024 16.52 16.83 16.23 16.51 16.51 474,300
Jul 11, 2024 16.17 16.57 15.67 16.33 16.33 610,100
Jul 10, 2024 15.93 16.30 15.61 15.99 15.99 477,900
Jul 9, 2024 16.90 16.98 15.75 15.86 15.86 638,400
Jul 8, 2024 16.17 17.12 15.94 16.96 16.96 808,000
Jul 5, 2024 15.76 16.43 15.60 16.35 16.35 529,000
Jul 3, 2024 16.03 16.09 15.46 15.75 15.75 287,100
Jul 2, 2024 15.22 16.36 15.22 16.05 16.05 498,900
Jul 1, 2024 15.60 15.79 15.05 15.08 15.08 454,300
Jun 28, 2024 15.68 16.39 15.43 15.60 15.60 904,800
Jun 27, 2024 15.50 15.61 14.98 15.50 15.50 885,100
Jun 26, 2024 15.55 15.70 15.02 15.39 15.39 722,500
Jun 25, 2024 15.94 16.00 15.60 15.68 15.68 465,000
Jun 24, 2024 16.34 16.42 15.50 15.89 15.89 638,600
Jun 21, 2024 15.72 16.56 15.62 16.37 16.37 936,900
Jun 20, 2024 15.04 16.50 14.79 15.74 15.74 1,634,000
Jun 18, 2024 15.35 16.09 14.81 15.05 15.05 1,431,600
Jun 17, 2024 12.34 15.66 12.33 15.13 15.13 2,847,900
Jun 14, 2024 11.52 11.60 11.26 11.27 11.27 550,900
Jun 13, 2024 11.44 11.72 11.09 11.65 11.65 546,900
Jun 12, 2024 11.58 11.78 11.32 11.42 11.42 542,600
Jun 11, 2024 11.05 11.45 10.81 11.32 11.32 474,400
Jun 10, 2024 11.02 11.51 10.99 11.12 11.12 446,600
Jun 7, 2024 11.06 11.38 10.84 11.09 11.09 575,200
Jun 6, 2024 9.79 11.75 9.79 11.33 11.33 1,635,800
Jun 5, 2024 9.35 9.92 9.15 9.85 9.85 1,049,500
Jun 4, 2024 9.28 9.40 9.09 9.28 9.28 444,900
Jun 3, 2024 9.13 9.31 9.02 9.21 9.21 465,000
May 31, 2024 9.43 9.45 8.89 9.06 9.06 693,700
May 30, 2024 9.48 9.51 9.18 9.35 9.35 617,700
May 29, 2024 9.35 9.55 9.03 9.43 9.43 844,600
May 28, 2024 9.25 9.71 9.13 9.50 9.50 704,300
May 24, 2024 8.80 9.25 8.69 9.10 9.10 507,000
May 23, 2024 9.14 9.20 8.69 8.78 8.78 764,200
May 22, 2024 9.15 9.31 9.00 9.14 9.14 1,084,700
May 21, 2024 8.45 9.21 8.40 9.15 9.15 1,011,300
May 20, 2024 8.59 8.69 8.28 8.51 8.51 1,336,000
May 17, 2024 8.74 8.95 8.52 8.80 8.80 1,043,900
May 16, 2024 8.80 9.06 8.69 8.97 8.97 897,700
May 15, 2024 9.06 9.24 8.42 8.84 8.84 1,272,600
May 14, 2024 9.65 9.73 8.27 8.87 8.87 2,960,300
May 13, 2024 8.07 9.58 7.40 9.44 9.44 4,051,200
May 10, 2024 12.36 12.36 7.49 8.48 8.48 3,120,400
May 9, 2024 11.87 12.43 11.87 12.37 12.37 377,400
May 8, 2024 11.66 11.97 11.62 11.97 11.97 599,200
May 7, 2024 12.07 12.49 11.68 11.92 11.92 970,600
May 6, 2024 11.64 12.56 11.64 12.17 12.17 572,100
May 3, 2024 13.17 13.71 11.22 11.53 11.53 1,694,700
May 2, 2024 13.28 13.49 12.84 13.43 13.43 1,059,400
May 1, 2024 12.68 13.55 12.41 13.01 13.01 732,700
Apr 30, 2024 13.00 13.19 12.63 12.75 12.75 559,600
Apr 29, 2024 12.89 13.44 12.80 13.00 13.00 467,000
Apr 26, 2024 12.50 13.04 12.37 12.81 12.81 464,400
Apr 25, 2024 12.29 12.57 12.14 12.47 12.47 564,500
Apr 24, 2024 12.59 12.83 12.43 12.55 12.55 565,900
Apr 23, 2024 12.77 12.94 12.47 12.59 12.59 1,479,300
Apr 22, 2024 13.09 13.18 12.44 12.70 12.70 1,044,600
Apr 19, 2024 12.99 13.61 12.99 13.15 13.15 537,600
Apr 18, 2024 13.26 13.32 12.72 13.11 13.11 603,900
Apr 17, 2024 13.70 13.77 12.99 13.18 13.18 663,400
Apr 16, 2024 14.09 14.09 13.58 13.63 13.63 595,400
Apr 15, 2024 14.44 14.66 14.17 14.27 14.27 311,200
Apr 12, 2024 15.03 15.10 14.22 14.39 14.39 450,200
Apr 11, 2024 15.16 15.16 14.64 14.87 14.87 481,100
Apr 10, 2024 14.97 15.60 14.57 15.06 15.06 604,600
Apr 9, 2024 15.09 15.98 15.02 15.45 15.45 391,800
Apr 8, 2024 15.19 15.46 14.97 15.08 15.08 383,900
Apr 5, 2024 14.67 14.95 14.55 14.85 14.85 544,000
Apr 4, 2024 15.14 15.28 14.57 14.67 14.67 552,800
Apr 3, 2024 15.42 15.60 14.81 14.87 14.87 919,900
Apr 2, 2024 15.89 16.29 15.47 15.65 15.65 434,600
Apr 1, 2024 16.71 16.78 15.98 16.19 16.19 386,000
Mar 28, 2024 16.00 17.00 16.00 16.54 16.54 475,800
Mar 27, 2024 16.33 16.37 15.78 16.00 16.00 512,600
Mar 26, 2024 15.62 16.43 15.50 16.22 16.22 772,800
Mar 25, 2024 15.24 15.77 15.23 15.49 15.49 371,800
Mar 22, 2024 14.90 15.50 14.77 15.19 15.19 499,800
Mar 21, 2024 15.25 15.44 14.88 14.94 14.94 412,400
Mar 20, 2024 14.75 15.32 14.37 15.15 15.15 637,000
Mar 19, 2024 14.26 15.03 14.11 14.68 14.68 398,500
Mar 18, 2024 15.15 15.37 14.47 14.51 14.51 602,600
Mar 15, 2024 14.66 15.84 14.42 15.27 15.27 782,500
Mar 14, 2024 15.17 15.52 14.85 14.90 14.90 624,400
Mar 13, 2024 15.35 15.69 14.76 15.06 15.06 856,600
Mar 12, 2024 13.65 15.39 13.62 15.26 15.26 954,300
Mar 11, 2024 13.79 14.02 13.54 13.69 13.69 618,400
Mar 8, 2024 14.00 14.36 13.56 13.77 13.77 340,300
Mar 7, 2024 14.09 14.44 13.59 13.83 13.83 569,700
Mar 6, 2024 13.70 14.41 13.31 13.97 13.97 919,700
Mar 5, 2024 13.18 14.17 13.01 13.53 13.53 784,300
Mar 4, 2024 14.04 14.06 12.36 12.94 12.94 1,650,600
Mar 1, 2024 11.15 14.90 10.85 14.05 14.05 7,046,600
Feb 29, 2024 9.99 10.32 9.74 10.08 10.08 1,888,400
Feb 28, 2024 9.55 10.24 9.53 9.74 9.74 950,800
Feb 27, 2024 9.72 10.34 9.67 9.69 9.69 666,300
Feb 26, 2024 9.76 10.14 9.63 9.69 9.69 447,700
Feb 23, 2024 9.34 9.86 9.25 9.76 9.76 509,600
Feb 22, 2024 9.76 9.76 9.34 9.36 9.36 677,300
Feb 21, 2024 9.51 9.89 9.30 9.63 9.63 796,300
Feb 20, 2024 10.50 10.57 9.61 9.64 9.64 594,500
Feb 16, 2024 10.64 10.84 10.52 10.58 10.58 289,200
Feb 15, 2024 10.99 11.17 10.71 10.75 10.75 294,300
Feb 14, 2024 10.55 10.94 10.39 10.82 10.82 402,100
Feb 13, 2024 10.66 10.77 10.24 10.30 10.30 512,600
Feb 12, 2024 11.07 11.39 10.94 11.26 11.26 328,000
Feb 9, 2024 10.79 11.54 10.56 11.19 11.19 545,600
Feb 8, 2024 10.27 10.70 10.07 10.60 10.60 610,300
Feb 7, 2024 10.95 10.96 10.33 10.44 10.44 647,900
Feb 6, 2024 10.85 11.15 10.70 10.84 10.84 626,700
Feb 5, 2024 11.05 11.05 10.65 10.84 10.84 358,400
Feb 2, 2024 11.16 11.22 10.93 11.15 11.15 237,800
Feb 1, 2024 11.05 11.35 10.94 11.33 11.33 331,400
Jan 31, 2024 11.61 11.68 11.03 11.06 11.06 300,400
Jan 30, 2024 11.93 11.96 11.53 11.62 11.62 240,400
Jan 29, 2024 11.71 12.08 11.54 12.07 12.07 257,700
Jan 26, 2024 12.06 12.09 11.69 11.73 11.73 157,500
Jan 25, 2024 11.90 12.05 11.69 11.89 11.89 200,100
Jan 24, 2024 12.28 12.36 11.74 11.74 11.74 291,500
Jan 23, 2024 11.78 12.14 11.78 12.07 12.07 290,400
Jan 22, 2024 11.74 11.90 11.43 11.72 11.72 323,800
Jan 19, 2024 11.59 11.65 10.95 11.64 11.64 401,000
Jan 18, 2024 11.48 11.83 11.34 11.61 11.61 266,900
Jan 17, 2024 12.06 12.21 11.39 11.46 11.46 338,500
Jan 16, 2024 12.00 12.48 11.64 12.40 12.40 476,200
Jan 12, 2024 12.41 12.72 11.85 12.03 12.03 469,100
Jan 11, 2024 12.10 12.49 11.59 12.32 12.32 480,100

Related Tickers

LTH Life Time Group Holdings, Inc.
23.61
+0.13%
 
LUCK Lucky Strike Entertainment Corporation
10.41
-0.29%
 
FXLV F45 Training Holdings Inc.
0.0700
0.00%
 
PRKS United Parks & Resorts Inc.
55.24
-3.53%
 
GOLF Acushnet Holdings Corp.
71.47
-1.37%
 
9166.T GENDA Inc.
2,671.00
-1.80%
 
SMFT3.SA Smartfit Escola de Ginástica e Dança S.A.
17.50
+0.06%
 
MSGE Madison Square Garden Entertainment Corp.
34.31
+0.03%
 
BFIT.AS Basic-Fit N.V.
22.74
-0.79%
 
YETI YETI Holdings, Inc.
38.19
+2.03%