5 DAY PERFORMANCE
-15.90%
1 MONTH PERFORMANCE
-18.33%
3 MONTH PERFORMANCE
-41.72%
6 MONTH PERFORMANCE
-24.35%
YEAR-TO-DATE PERFORMANCE
-20.85%
1 YEAR PERFORMANCE
+88.51%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.09 | $10.39 (2.97%) | $10.47 | $10.09 | 5.93 K | $74.20 M |
| 08/06/2026 | $11.00 | $9.99 (-9.18%) | $11.00 | $9.99 | 22.45 K | $71.07 M |
| 08/05/2026 | $10.93 | $10.94 (0.09%) | $11.19 | $10.69 | 18.61 K | $77.83 M |
| 08/04/2026 | $9.99 | $10.80 (8.11%) | $10.88 | $9.99 | 44.22 K | $76.83 M |
| 08/03/2026 | $9.91 | $10.02 (1.11%) | $10.13 | $9.80 | 12.10 K | $71.28 M |
| 07/31/2026 | $9.86 | $9.75 (-1.12%) | $10.04 | $9.75 | 13.10 K | $69.36 M |
| 07/30/2026 | $9.92 | $9.99 (0.71%) | $10.06 | $9.74 | 8.80 K | $71.07 M |
| 07/29/2026 | $10.80 | $9.92 (-8.15%) | $10.84 | $9.71 | 13.20 K | $70.57 M |
| 07/28/2026 | $10.82 | $10.82 (0%) | $10.96 | $10.73 | 16.20 K | $76.97 M |
| 07/27/2026 | $11.01 | $10.92 (-0.82%) | $11.40 | $10.74 | 36.43 K | $77.68 M |
| 07/24/2026 | $10.66 | $10.90 (2.25%) | $11.00 | $10.64 | 9.62 K | $77.54 M |
| 07/23/2026 | $10.20 | $10.72 (5.1%) | $10.85 | $10.05 | 37.72 K | $76.26 M |
| 07/22/2026 | $10.95 | $10.48 (-4.29%) | $10.95 | $10.31 | 16.70 K | $74.55 M |
| 07/21/2026 | $10.56 | $11.01 (4.26%) | $11.20 | $10.52 | 32.40 K | $78.33 M |
| 07/20/2026 | $10.34 | $10.66 (3.09%) | $10.80 | $10.26 | 21.84 K | $75.84 M |
| 07/17/2026 | $10.98 | $10.37 (-5.56%) | $11.00 | $10.05 | 17.20 K | $73.77 M |
| 07/16/2026 | $11.11 | $11.17 (0.54%) | $11.43 | $10.90 | 33.20 K | $79.46 M |
| 07/15/2026 | $11.26 | $11.10 (-1.42%) | $11.82 | $10.97 | 24.50 K | $78.97 M |
| 07/14/2026 | $11.12 | $11.16 (0.36%) | $11.55 | $11.11 | 12.90 K | $79.39 M |
| 07/13/2026 | $11.16 | $11.17 (0.09%) | $11.27 | $10.83 | 25.00 K | $79.46 M |
| 07/10/2026 | $11.35 | $11.16 (-1.67%) | $11.75 | $11.02 | 20.50 K | $79.39 M |
| 07/09/2026 | $10.60 | $11.24 (6.04%) | $11.40 | $10.32 | 28.90 K | $79.96 M |
| 07/08/2026 | $9.90 | $10.55 (6.57%) | $10.68 | $9.90 | 25.14 K | $75.05 M |
| 07/07/2026 | $10.22 | $10.04 (-1.76%) | $10.24 | $9.94 | 12.70 K | $71.42 M |
| 07/06/2026 | $10.87 | $10.13 (-6.81%) | $11.11 | $9.66 | 48.83 K | $72.06 M |
| 07/02/2026 | $10.26 | $10.79 (5.17%) | $10.82 | $10.14 | 54.24 K | $76.76 M |
| 07/01/2026 | $10.22 | $10.11 (-1.08%) | $10.52 | $10.03 | 29.04 K | $71.92 M |
| 06/30/2026 | $10.16 | $10.22 (0.59%) | $10.30 | $9.81 | 12.94 K | $72.71 M |
| 06/29/2026 | $10.09 | $10.25 (1.59%) | $10.37 | $10.09 | 18.46 K | $72.92 M |
| 06/26/2026 | $9.75 | $10.12 (3.79%) | $10.49 | $9.48 | 42.70 K | $71.99 M |
| 06/25/2026 | $9.71 | $9.63 (-0.82%) | $10.42 | $9.50 | 16.44 K | $68.51 M |
| 06/24/2026 | $9.44 | $9.69 (2.65%) | $10.08 | $9.44 | 21.52 K | $68.93 M |
| 06/23/2026 | $8.78 | $9.48 (7.97%) | $9.48 | $8.78 | 30.60 K | $67.44 M |
| 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 |
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.
