Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.200 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 8.410 8.715 8.040 8.130 564,356 -0.28(-3.33%)
Sep 16, 2025 8.710 8.810 8.400 8.410 774,445 -0.24(-2.77%)
Sep 15, 2025 9.040 9.040 8.427 8.650 588,683 -0.27(-3.03%)
Sep 12, 2025 8.730 9.030 8.630 8.920 1,329,734 +0.17(+1.94%)
Sep 11, 2025 8.440 8.760 8.300 8.750 865,784 +0.37(+4.42%)
Sep 10, 2025 8.210 8.470 8.100 8.380 641,465 +0.15(+1.82%)
Sep 09, 2025 8.640 8.640 8.200 8.230 539,292 -0.46(-5.29%)
Sep 08, 2025 8.670 8.700 8.400 8.690 327,152 +0.18(+2.12%)
Sep 05, 2025 8.530 8.780 8.460 8.510 426,288 -0.09(-1.05%)
Sep 04, 2025 8.500 8.690 8.330 8.600 435,859 +0.13(+1.53%)
Sep 03, 2025 8.210 8.490 8.140 8.470 437,297 +0.19(+2.29%)
Sep 02, 2025 8.270 8.440 8.110 8.280 574,268 -0.13(-1.55%)
Aug 29, 2025 8.310 8.560 8.270 8.410 684,298 +0.06(+0.72%)
Aug 28, 2025 8.650 8.650 8.280 8.350 356,790 -0.19(-2.22%)
Aug 27, 2025 8.550 8.720 8.350 8.540 633,646 -0.12(-1.39%)
Aug 26, 2025 8.470 8.700 8.410 8.660 748,940 +0.16(+1.88%)
Aug 25, 2025 8.700 8.740 8.370 8.500 623,075 -0.30(-3.41%)
Aug 22, 2025 8.870 9.120 8.751 8.800 790,442 +0.14(+1.62%)
Aug 21, 2025 9.000 9.130 8.530 8.660 733,372 -0.41(-4.52%)
Aug 20, 2025 9.110 9.180 8.910 9.070 617,298 -0.07(-0.77%)
Aug 19, 2025 9.200 9.390 8.880 9.140 780,486 +0.07(+0.77%)
Aug 18, 2025 8.780 9.140 8.690 9.070 676,043 +0.44(+5.10%)
Aug 15, 2025 8.500 8.940 8.433 8.630 849,896 +0.22(+2.62%)
Aug 14, 2025 8.390 8.655 8.180 8.410 894,448 -0.11(-1.29%)
Aug 13, 2025 8.530 8.760 8.270 8.520 1,278,375 +0.67(+8.54%)
Aug 12, 2025 7.460 7.940 7.450 7.850 1,040,954 +0.44(+5.94%)
Aug 11, 2025 7.080 7.630 7.080 7.410 1,847,654 +0.32(+4.51%)
Aug 08, 2025 8.610 8.630 6.970 7.090 4,583,685 -2.54(-26.38%)
Aug 07, 2025 9.380 10.29 9.250 9.630 1,729,603 -0.69(-6.69%)
Aug 06, 2025 10.24 10.42 10.05 10.32 546,331 +0.02(+0.19%)
Aug 05, 2025 10.69 10.69 10.30 10.30 341,331 -0.30(-2.83%)
Aug 04, 2025 10.35 10.71 10.35 10.60 352,998 +0.30(+2.91%)
Aug 01, 2025 10.42 10.66 9.920 10.30 826,011 -0.16(-1.53%)
Jul 31, 2025 10.45 10.72 10.38 10.46 381,321 -0.09(-0.85%)
Jul 30, 2025 10.49 10.82 10.35 10.55 309,151 +0.14(+1.34%)
Jul 29, 2025 10.74 10.81 10.35 10.41 638,134 -0.38(-3.52%)
Jul 28, 2025 10.89 11.09 10.72 10.79 499,800 -0.01(-0.09%)
Jul 25, 2025 10.67 10.91 10.67 10.80 451,882 +0.18(+1.69%)
Jul 24, 2025 10.66 10.98 10.58 10.62 819,763 -0.19(-1.76%)
Jul 23, 2025 10.95 11.03 10.67 10.81 571,897 -0.09(-0.83%)
Jul 22, 2025 10.85 11.00 10.65 10.90 567,635 +0.12(+1.11%)
Jul 21, 2025 11.12 11.14 10.40 10.78 890,462 -0.23(-2.09%)
Jul 18, 2025 10.67 11.03 10.41 11.01 668,760 +0.43(+4.06%)
Jul 17, 2025 10.12 10.68 10.00 10.58 434,931 +0.44(+4.34%)
Jul 16, 2025 10.25 10.47 9.960 10.14 328,471 +0.02(+0.20%)
Jul 15, 2025 10.64 10.74 10.00 10.12 550,493 -0.52(-4.89%)
Jul 14, 2025 10.40 10.70 10.12 10.64 620,950 +0.24(+2.31%)
Jul 11, 2025 10.19 10.49 10.03 10.40 541,755 +0.06(+0.58%)
Jul 10, 2025 9.970 10.77 9.812 10.34 1,001,914 +0.38(+3.82%)
Jul 09, 2025 10.01 10.24 9.775 9.960 835,011 -0.04(-0.40%)
Jul 08, 2025 9.520 10.01 9.110 10.00 859,527 +0.57(+6.04%)
Jul 07, 2025 9.910 10.01 8.855 9.430 1,401,175 -0.67(-6.63%)
Jul 03, 2025 9.060 10.14 8.980 10.10 2,684,073 +2.64(+35.39%)
Jul 02, 2025 7.410 7.540 7.260 7.460 1,682,101 +0.09(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.