Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xponential Fitness Inc Cl A (NY: XPOF )

16.55 +0.22 (+1.35%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 16.17 16.57 15.67 16.33 610,073 +0.34(+2.13%)
Jul 10, 2024 15.93 16.30 15.61 15.99 477,910 +0.13(+0.82%)
Jul 09, 2024 16.90 16.98 15.75 15.86 638,390 -1.10(-6.49%)
Jul 08, 2024 16.17 17.12 15.94 16.96 807,966 +0.61(+3.73%)
Jul 05, 2024 15.76 16.43 15.60 16.35 529,024 +0.60(+3.81%)
Jul 03, 2024 16.03 16.09 15.46 15.75 287,128 -0.30(-1.87%)
Jul 02, 2024 15.22 16.36 15.22 16.05 498,892 +0.97(+6.43%)
Jul 01, 2024 15.60 15.79 15.05 15.08 454,309 -0.52(-3.33%)
Jun 28, 2024 15.68 16.39 15.43 15.60 904,785 +0.10(+0.65%)
Jun 27, 2024 15.50 15.61 14.98 15.50 885,075 +0.11(+0.71%)
Jun 26, 2024 15.55 15.70 15.02 15.39 722,495 -0.29(-1.85%)
Jun 25, 2024 15.94 16.00 15.60 15.68 465,005 -0.21(-1.32%)
Jun 24, 2024 16.34 16.42 15.50 15.89 638,566 -0.48(-2.93%)
Jun 21, 2024 15.72 16.56 15.62 16.37 936,935 +0.63(+4.00%)
Jun 20, 2024 15.04 16.50 14.79 15.74 1,633,977 +0.69(+4.58%)
Jun 18, 2024 15.35 16.09 14.81 15.05 1,431,575 -0.08(-0.53%)
Jun 17, 2024 12.34 15.66 12.33 15.13 2,847,010 +3.86(+34.25%)
Jun 14, 2024 11.52 11.60 11.26 11.27 550,895 -0.38(-3.26%)
Jun 13, 2024 11.44 11.72 11.09 11.65 546,907 +0.23(+2.01%)
Jun 12, 2024 11.58 11.78 11.32 11.42 542,563 +0.10(+0.88%)
Jun 11, 2024 11.05 11.45 10.81 11.32 474,412 +0.20(+1.80%)
Jun 10, 2024 11.02 11.51 10.99 11.12 446,573 +0.03(+0.27%)
Jun 07, 2024 11.06 11.38 10.84 11.09 575,238 -0.24(-2.12%)
Jun 06, 2024 9.790 11.75 9.790 11.33 1,635,824 +1.48(+15.03%)
Jun 05, 2024 9.350 9.920 9.155 9.850 1,049,532 +0.57(+6.14%)
Jun 04, 2024 9.280 9.400 9.090 9.280 444,942 +0.07(+0.76%)
Jun 03, 2024 9.130 9.310 9.020 9.210 465,046 +0.15(+1.66%)
May 31, 2024 9.430 9.450 8.890 9.060 693,673 -0.29(-3.10%)
May 30, 2024 9.480 9.510 9.180 9.350 617,733 -0.08(-0.85%)
May 29, 2024 9.350 9.550 9.030 9.430 844,612 -0.07(-0.74%)
May 28, 2024 9.250 9.710 9.130 9.500 704,263 +0.40(+4.40%)
May 24, 2024 8.800 9.250 8.690 9.100 507,001 +0.32(+3.64%)
May 23, 2024 9.140 9.200 8.690 8.780 764,230 -0.36(-3.94%)
May 22, 2024 9.150 9.310 9.000 9.140 1,084,713 -0.01(-0.11%)
May 21, 2024 8.450 9.210 8.400 9.150 1,011,682 +0.64(+7.52%)
May 20, 2024 8.590 8.689 8.277 8.510 1,335,997 -0.29(-3.30%)
May 17, 2024 8.740 8.955 8.520 8.800 1,043,910 -0.17(-1.90%)
May 16, 2024 8.800 9.060 8.690 8.970 897,675 +0.13(+1.47%)
May 15, 2024 9.060 9.240 8.420 8.840 1,272,650 -0.03(-0.34%)
May 14, 2024 9.650 9.730 8.270 8.870 2,960,105 -0.57(-6.04%)
May 13, 2024 8.070 9.580 7.400 9.440 4,050,695 +0.96(+11.32%)
May 10, 2024 12.36 12.36 7.490 8.480 3,120,432 -3.89(-31.45%)
May 09, 2024 11.87 12.43 11.87 12.37 377,390 +0.40(+3.34%)
May 08, 2024 11.66 11.97 11.62 11.97 599,241 +0.05(+0.42%)
May 07, 2024 12.07 12.49 11.68 11.92 970,626 -0.25(-2.05%)
May 06, 2024 11.64 12.56 11.64 12.17 572,107 +0.64(+5.55%)
May 03, 2024 13.17 13.71 11.22 11.53 1,694,721 -1.90(-14.15%)
May 02, 2024 13.28 13.49 12.84 13.43 1,058,885 +0.42(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.