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)

8.380 -0.170 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 8.480 8.560 8.200 8.380 147,013 -0.17(-1.99%)
Feb 06, 2026 8.280 8.590 8.220 8.550 301,739 +0.30(+3.64%)
Feb 05, 2026 8.510 8.515 8.100 8.250 338,371 -0.30(-3.51%)
Feb 04, 2026 8.600 8.870 8.390 8.550 330,736 -0.03(-0.35%)
Feb 03, 2026 8.920 9.180 8.350 8.580 536,308 -0.42(-4.67%)
Feb 02, 2026 7.940 9.250 7.740 9.000 1,523,272 +1.06(+13.35%)
Jan 30, 2026 7.700 8.090 7.655 7.940 401,751 +0.21(+2.72%)
Jan 29, 2026 7.810 7.810 7.680 7.730 234,751 -0.05(-0.64%)
Jan 28, 2026 7.910 7.910 7.700 7.780 597,839 -0.09(-1.14%)
Jan 27, 2026 7.720 7.890 7.570 7.870 645,994 +0.12(+1.55%)
Jan 26, 2026 7.900 7.980 7.700 7.750 329,357 -0.18(-2.27%)
Jan 23, 2026 8.070 8.200 7.900 7.930 247,844 -0.19(-2.34%)
Jan 22, 2026 8.040 8.265 7.960 8.120 393,220 +0.18(+2.27%)
Jan 21, 2026 7.870 8.025 7.781 7.940 236,890 +0.14(+1.79%)
Jan 20, 2026 7.950 8.090 7.700 7.800 336,290 -0.40(-4.88%)
Jan 16, 2026 8.200 8.320 8.060 8.200 171,862 +0.00(+0.00%)
Jan 15, 2026 8.070 8.420 7.920 8.200 284,298 +0.19(+2.37%)
Jan 14, 2026 8.030 8.090 7.870 8.010 266,654 +0.00(+0.00%)
Jan 13, 2026 8.330 8.365 7.885 8.010 270,378 -0.34(-4.07%)
Jan 12, 2026 8.240 8.430 8.055 8.350 416,962 +0.04(+0.48%)
Jan 09, 2026 8.160 8.340 7.800 8.310 281,442 +0.18(+2.21%)
Jan 08, 2026 8.090 8.340 8.070 8.130 287,294 -0.02(-0.25%)
Jan 07, 2026 8.250 8.290 7.930 8.150 304,872 -0.06(-0.73%)
Jan 06, 2026 7.900 8.270 7.900 8.210 420,657 +0.28(+3.53%)
Jan 05, 2026 8.040 8.185 7.780 7.930 379,115 -0.09(-1.12%)
Jan 02, 2026 8.210 8.240 7.970 8.020 443,132 -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 6.840 315,929 -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%)
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.