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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.020 -0.210 (-2.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 2, 2026 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 (%)
Jan 02, 2026 8.210 8.240 7.970 8.020 443,129 -0.21(-2.55%)
Dec 31, 2025 8.330 8.390 8.090 8.230 372,667 -0.19(-2.26%)
Dec 30, 2025 8.560 8.620 8.340 8.420 715,762 -0.15(-1.75%)
Dec 29, 2025 8.680 8.790 8.560 8.570 1,003,032 -0.17(-1.95%)
Dec 26, 2025 8.670 8.790 8.490 8.740 469,379 +0.04(+0.46%)
Dec 24, 2025 8.360 8.745 8.300 8.700 392,980 +0.28(+3.33%)
Dec 23, 2025 7.950 8.480 7.830 8.420 689,449 +0.42(+5.25%)
Dec 22, 2025 7.730 8.150 7.640 8.000 868,208 +0.30(+3.90%)
Dec 19, 2025 7.590 7.840 7.560 7.700 512,466 +0.12(+1.58%)
Dec 18, 2025 7.680 7.920 7.530 7.580 305,585 +0.05(+0.66%)
Dec 17, 2025 7.450 7.580 7.400 7.530 447,216 +0.10(+1.35%)
Dec 16, 2025 7.270 7.515 7.270 7.430 320,828 +0.14(+1.92%)
Dec 15, 2025 7.950 7.980 7.280 7.290 420,846 -0.65(-8.19%)
Dec 12, 2025 8.110 8.185 7.730 7.940 780,733 -0.10(-1.24%)
Dec 11, 2025 7.880 8.120 7.860 8.040 466,877 +0.16(+2.03%)
Dec 10, 2025 7.900 8.040 7.730 7.880 553,791 -0.12(-1.50%)
Dec 09, 2025 7.100 8.230 7.040 8.000 2,282,071 +1.16(+16.96%)
Dec 08, 2025 7.140 7.140 6.810 6.840 315,909 -0.24(-3.39%)
Dec 05, 2025 6.910 7.330 6.730 7.080 360,833 +0.14(+2.02%)
Dec 04, 2025 6.920 7.020 6.779 6.940 309,597 -0.02(-0.29%)
Dec 03, 2025 6.980 7.140 6.910 6.960 288,653 -0.04(-0.57%)
Dec 02, 2025 6.700 7.100 6.650 7.000 1,028,756 +0.35(+5.26%)
Dec 01, 2025 6.580 6.700 6.510 6.650 858,235 +0.01(+0.15%)
Nov 28, 2025 6.600 6.700 6.550 6.640 199,243 +0.05(+0.76%)
Nov 26, 2025 6.410 6.680 6.400 6.590 619,160 +0.22(+3.45%)
Nov 25, 2025 5.960 6.430 5.960 6.370 480,336 +0.44(+7.42%)
Nov 24, 2025 5.850 6.110 5.770 5.930 638,142 +0.03(+0.51%)
Nov 21, 2025 5.500 6.040 5.380 5.900 880,566 +0.41(+7.47%)
Nov 20, 2025 5.810 6.000 5.490 5.490 618,878 -0.27(-4.69%)
Nov 19, 2025 5.650 5.880 5.650 5.760 562,105 +0.12(+2.13%)
Nov 18, 2025 5.780 5.830 5.580 5.640 762,232 -0.16(-2.76%)
Nov 17, 2025 6.030 6.130 5.800 5.800 766,355 -0.27(-4.45%)
Nov 14, 2025 6.190 6.255 5.940 6.070 1,005,250 -0.28(-4.41%)
Nov 13, 2025 6.340 6.500 6.290 6.350 518,971 -0.02(-0.31%)
Nov 12, 2025 6.370 6.490 6.210 6.370 1,191,415 +0.10(+1.59%)
Nov 11, 2025 6.390 6.410 6.090 6.270 1,799,195 -0.13(-2.03%)
Nov 10, 2025 6.500 6.600 6.080 6.400 846,006 +0.00(+0.00%)
Nov 07, 2025 6.970 6.970 5.910 6.400 1,875,040 +0.10(+1.59%)
Nov 06, 2025 6.580 6.680 6.290 6.300 795,201 -0.25(-3.82%)
Nov 05, 2025 6.520 6.660 6.450 6.550 473,318 +0.10(+1.55%)
Nov 04, 2025 6.470 6.560 6.310 6.450 393,269 -0.16(-2.42%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.