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)

10.10 +2.64 (+35.39%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	9.280	9.280	8.840	9.220	577,667	+0.21(+2.33%)
May 30, 2025	9.210	9.377	9.000	9.010	557,970	-0.25(-2.70%)
May 29, 2025	9.020	9.370	8.815	9.260	826,801	+0.52(+5.95%)
May 28, 2025	9.190	9.190	8.470	8.740	643,783	-0.41(-4.48%)
May 27, 2025	8.560	9.180	8.440	9.150	523,203	+0.75(+8.93%)
May 23, 2025	8.260	8.460	8.165	8.400	293,684	+0.00(+0.00%)
May 22, 2025	8.220	8.535	8.130	8.400	636,362	+0.12(+1.45%)
May 21, 2025	8.490	8.640	8.175	8.280	431,970	-0.35(-4.06%)
May 20, 2025	8.880	8.970	8.590	8.630	374,371	-0.26(-2.92%)
May 19, 2025	9.030	9.185	8.790	8.890	848,869	-0.29(-3.16%)
May 16, 2025	8.900	9.340	8.790	9.180	802,344	+0.43(+4.91%)
May 15, 2025	8.950	8.950	7.610	8.750	2,530,066	-1.08(-10.99%)
May 14, 2025	9.520	9.910	9.120	9.830	725,942	+0.41(+4.35%)
May 13, 2025	9.000	9.590	8.890	9.420	826,475	+0.52(+5.84%)
May 12, 2025	8.570	9.415	8.570	8.900	1,228,754	+0.76(+9.34%)
May 09, 2025	8.180	8.520	7.773	8.140	2,048,425	-0.56(-6.44%)
May 08, 2025	8.600	9.050	8.450	8.700	871,093	+0.25(+2.96%)
May 07, 2025	8.290	8.490	8.160	8.450	507,853	+0.24(+2.92%)
May 06, 2025	8.450	8.480	8.070	8.210	518,057	-0.31(-3.64%)
May 05, 2025	8.570	8.635	8.330	8.520	559,939	-0.12(-1.39%)
May 02, 2025	8.350	8.750	8.350	8.640	437,656	+0.39(+4.73%)

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