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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.340 +0.270 (+2.98%)

Streaming Delayed Price Updated: 9:58 AM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	7.370	7.745	7.360	7.370	642,660	-0.12(-1.60%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices