5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-23.29%
3 MONTH PERFORMANCE
-29.55%
6 MONTH PERFORMANCE
-23.51%
YEAR-TO-DATE PERFORMANCE
-20.85%
1 YEAR PERFORMANCE
+123.43%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.99 | $8.92 (-0.78%) | $9.27 | $8.76 | 20.20 K | $63.46 M |
| 06/18/2026 | $8.56 | $8.76 (2.34%) | $9.08 | $8.00 | 46.20 K | $62.32 M |
| 06/17/2026 | $8.67 | $8.30 (-4.27%) | $8.92 | $8.20 | 54.20 K | $59.05 M |
| 06/16/2026 | $9.35 | $8.79 (-5.99%) | $9.40 | $8.67 | 36.15 K | $62.53 M |
| 06/15/2026 | $9.58 | $9.23 (-3.65%) | $9.85 | $9.05 | 37.50 K | $65.66 M |
| 06/12/2026 | $9.40 | $9.44 (0.43%) | $9.80 | $9.20 | 21.40 K | $67.16 M |
| 06/11/2026 | $9.31 | $9.35 (0.43%) | $9.47 | $8.73 | 68.90 K | $66.52 M |
| 06/10/2026 | $9.77 | $9.39 (-3.89%) | $10.00 | $9.35 | 13.61 K | $66.80 M |
| 06/09/2026 | $9.93 | $9.67 (-2.62%) | $10.25 | $9.67 | 19.10 K | $68.79 M |
| 06/08/2026 | $10.16 | $9.86 (-2.95%) | $10.33 | $9.82 | 33.20 K | $70.14 M |
| 06/05/2026 | $10.96 | $10.18 (-7.12%) | $11.19 | $10.00 | 30.40 K | $72.42 M |
| 06/04/2026 | $10.86 | $11.06 (1.84%) | $11.44 | $10.86 | 31.22 K | $78.68 M |
| 06/03/2026 | $10.78 | $10.88 (0.93%) | $10.98 | $10.50 | 24.40 K | $77.40 M |
| 06/02/2026 | $10.80 | $10.89 (0.83%) | $11.34 | $10.80 | 33.30 K | $77.47 M |
| 06/01/2026 | $11.08 | $10.80 (-2.53%) | $11.15 | $10.55 | 35.30 K | $76.83 M |
| 05/29/2026 | $10.66 | $10.94 (2.63%) | $11.49 | $10.36 | 65.10 K | $77.83 M |
| 05/28/2026 | $9.80 | $10.69 (9.08%) | $11.35 | $9.51 | 95.86 K | $76.05 M |
| 05/27/2026 | $10.26 | $9.91 (-3.41%) | $10.50 | $9.78 | 40.83 K | $70.50 M |
| 05/26/2026 | $10.71 | $10.25 (-4.3%) | $11.03 | $10.25 | 34.72 K | $72.92 M |
| 05/22/2026 | $10.91 | $10.69 (-2.02%) | $11.15 | $10.27 | 42.20 K | $76.05 M |
| 05/21/2026 | $10.17 | $10.92 (7.37%) | $11.22 | $9.78 | 105.85 K | $77.68 M |
| 05/20/2026 | $10.41 | $10.25 (-1.54%) | $10.56 | $10.07 | 48.60 K | $72.92 M |
| 05/19/2026 | $10.25 | $10.41 (1.56%) | $11.16 | $10.16 | 53.30 K | $74.06 M |
| 05/18/2026 | $10.99 | $10.17 (-7.46%) | $11.30 | $10.12 | 118.89 K | $72.35 M |
| 05/15/2026 | $12.47 | $11.31 (-9.3%) | $12.47 | $10.70 | 145.22 K | $80.46 M |
| 05/14/2026 | $12.72 | $12.64 (-0.63%) | $13.51 | $12.26 | 97.23 K | $89.92 M |
| 05/13/2026 | $13.02 | $12.61 (-3.15%) | $13.92 | $12.38 | 65.71 K | $89.71 M |
| 05/12/2026 | $13.32 | $12.95 (-2.78%) | $13.80 | $12.10 | 139.20 K | $92.13 M |
| 05/11/2026 | $13.75 | $12.58 (-8.51%) | $13.75 | $11.76 | 196.10 K | $89.49 M |
| 05/08/2026 | $14.20 | $13.61 (-4.15%) | $14.20 | $13.06 | 72.10 K | $96.82 M |
| 05/07/2026 | $14.01 | $14.07 (0.43%) | $14.53 | $13.50 | 41.30 K | $100.09 M |
| 05/06/2026 | $15.11 | $13.91 (-7.94%) | $15.29 | $13.78 | 52.34 K | $98.96 M |
| 05/05/2026 | $13.68 | $15.11 (10.45%) | $15.26 | $13.68 | 60.04 K | $107.49 M |
| 05/04/2026 | $15.03 | $13.68 (-8.98%) | $15.03 | $13.38 | 102.10 K | $97.32 M |
| 05/01/2026 | $15.19 | $14.99 (-1.32%) | $16.87 | $14.00 | 114.82 K | $106.64 M |
| 04/30/2026 | $15.39 | $14.96 (-2.79%) | $15.64 | $14.76 | 32.29 K | $106.43 M |
| 04/29/2026 | $15.99 | $15.27 (-4.5%) | $16.68 | $15.00 | 76.27 K | $108.63 M |
| 04/28/2026 | $15.16 | $16.05 (5.87%) | $16.45 | $14.91 | 85.40 K | $114.18 M |
| 04/27/2026 | $15.66 | $15.29 (-2.36%) | $16.48 | $14.85 | 118.91 K | $108.77 M |
| 04/24/2026 | $15.54 | $15.49 (-0.32%) | $15.73 | $14.39 | 79.14 K | $110.20 M |
| 04/23/2026 | $14.38 | $15.06 (4.73%) | $15.46 | $14.08 | 84.00 K | $107.14 M |
| 04/22/2026 | $14.40 | $14.41 (0.07%) | $14.75 | $13.50 | 94.54 K | $102.51 M |
| 04/21/2026 | $12.52 | $14.06 (12.3%) | $14.33 | $12.47 | 120.60 K | $100.02 M |
| 04/20/2026 | $12.00 | $12.49 (4.08%) | $12.49 | $11.60 | 92.73 K | $88.85 M |
| 04/17/2026 | $11.11 | $12.22 (9.99%) | $12.52 | $11.03 | 116.86 K | $86.93 M |
| 04/16/2026 | $10.91 | $10.99 (0.73%) | $11.10 | $10.65 | 25.87 K | $78.18 M |
| 04/15/2026 | $11.02 | $11.00 (-0.18%) | $11.58 | $10.81 | 43.10 K | $78.25 M |
| 04/14/2026 | $11.27 | $11.12 (-1.33%) | $11.59 | $11.05 | 32.22 K | $79.11 M |
| 04/13/2026 | $10.13 | $11.37 (12.24%) | $11.49 | $10.00 | 64.80 K | $80.89 M |
| 04/10/2026 | $10.40 | $10.26 (-1.35%) | $10.47 | $9.85 | 37.33 K | $72.99 M |
| 04/09/2026 | $10.25 | $10.40 (1.46%) | $10.54 | $10.00 | 59.10 K | $73.99 M |
| 04/08/2026 | $10.03 | $10.02 (-0.1%) | $10.28 | $9.50 | 83.13 K | $71.28 M |
| 04/07/2026 | $11.34 | $9.72 (-14.29%) | $11.56 | $9.71 | 129.64 K | $69.15 M |
| 04/06/2026 | $11.90 | $11.59 (-2.61%) | $12.13 | $11.31 | 100.22 K | $82.45 M |
| 04/02/2026 | $11.33 | $11.90 (5.03%) | $12.00 | $11.30 | 145.90 K | $84.66 M |
| 04/01/2026 | $11.13 | $11.52 (3.5%) | $12.20 | $11.13 | 118.03 K | $81.95 M |
| 03/31/2026 | $11.26 | $10.86 (-3.55%) | $11.29 | $10.40 | 58.79 K | $77.26 M |
| 03/30/2026 | $10.49 | $11.16 (6.39%) | $11.49 | $10.49 | 81.50 K | $79.39 M |
| 03/27/2026 | $11.70 | $10.23 (-12.56%) | $11.70 | $9.80 | 106.00 K | $72.78 M |
| 03/26/2026 | $11.78 | $11.53 (-2.12%) | $12.08 | $11.21 | 60.33 K | $82.02 M |
| 03/25/2026 | $11.28 | $11.61 (2.93%) | $12.35 | $11.26 | 68.20 K | $82.59 M |
| 03/24/2026 | $11.60 | $11.23 (-3.19%) | $11.84 | $11.10 | 40.55 K | $79.89 M |
| 03/23/2026 | $11.18 | $11.64 (4.11%) | $12.39 | $10.46 | 129.01 K | $82.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
