XNYS
Datos históricos de Xponential Fitness, Inc.
Xponential Fitness, Inc. · XPOF
$4.95
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:08 UTC
- Variación en el periodo
- −33.11%
- Máximo
- US$9.25
- 2 de febrero de 2026
- Mínimo
- US$3.57
- 18 de septiembre de 2026
- Volumen medio diario
- 0.68 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.90 | 5.13 | 4.88 | 4.95 | −0.20% | 1.67 M |
| 8 oct 2026 | 4.84 | 4.97 | 4.70 | 4.96 | +2.27% | 1.07 M |
| 7 oct 2026 | 4.78 | 5.09 | 4.75 | 4.85 | +0.41% | 857,897.286 |
| 6 oct 2026 | 4.71 | 4.91 | 4.64 | 4.83 | +4.09% | 941,442.882 |
| 5 oct 2026 | 4.63 | 4.73 | 4.51 | 4.64 | −1.28% | 947,865.249 |
| 2 oct 2026 | 4.75 | 4.81 | 4.61 | 4.70 | +0.86% | 1.33 M |
| 1 oct 2026 | 4.52 | 4.66 | 4.36 | 4.66 | +3.56% | 775,504.245 |
| 30 sep 2026 | 4.36 | 4.53 | 4.23 | 4.50 | +2.27% | 1.39 M |
| 29 sep 2026 | 3.97 | 4.40 | 3.94 | 4.40 | +12.53% | 966,701.102 |
| 28 sep 2026 | 3.88 | 3.94 | 3.72 | 3.91 | −0.26% | 857,438.752 |
| 25 sep 2026 | 3.77 | 3.93 | 3.71 | 3.92 | +4.53% | 363,714.45 |
| 24 sep 2026 | 3.72 | 3.86 | 3.70 | 3.75 | +1.35% | 650,239.854 |
| 23 sep 2026 | 3.94 | 3.99 | 3.64 | 3.70 | −7.50% | 849,952.019 |
| 22 sep 2026 | 3.90 | 4.03 | 3.69 | 4.00 | +3.09% | 1.02 M |
| 21 sep 2026 | 3.70 | 3.90 | 3.67 | 3.88 | +6.30% | 651,186.067 |
| 18 sep 2026 | 3.75 | 3.82 | 3.57 | 3.65 | −2.14% | 964,270.825 |
| 17 sep 2026 | 3.82 | 3.84 | 3.72 | 3.73 | −1.06% | 766,351.092 |
| 16 sep 2026 | 3.79 | 3.86 | 3.62 | 3.77 | −1.57% | 1.2 M |
| 15 sep 2026 | 3.95 | 3.98 | 3.78 | 3.83 | −4.01% | 703,250.135 |
| 14 sep 2026 | 4.11 | 4.11 | 3.85 | 3.99 | −2.92% | 732,960.801 |
| 11 sep 2026 | 4.04 | 4.18 | 3.95 | 4.11 | +1.73% | 550,878.341 |
| 10 sep 2026 | 3.90 | 4.09 | 3.77 | 4.04 | +0.25% | 1.44 M |
| 9 sep 2026 | 4.69 | 4.69 | 3.89 | 4.03 | −16.04% | 1.37 M |
| 8 sep 2026 | 4.89 | 4.91 | 4.77 | 4.80 | −2.24% | 479,995.402 |
| 4 sep 2026 | 4.91 | 4.95 | 4.80 | 4.91 | −0.41% | 317,110.652 |
| 3 sep 2026 | 5.14 | 5.23 | 4.91 | 4.93 | −2.76% | 353,205.503 |
| 2 sep 2026 | 5.03 | 5.19 | 5.02 | 5.07 | +0.80% | 365,446.067 |
| 1 sep 2026 | 5.39 | 5.39 | 5.03 | 5.03 | −7.71% | 514,481.517 |
| 31 ago 2026 | 5.37 | 5.56 | 5.37 | 5.45 | +0.37% | 534,456.096 |
| 28 ago 2026 | 5.38 | 5.60 | 5.34 | 5.43 | +0.74% | 486,292.418 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.