5 DAY PERFORMANCE
-45.30%
1 MONTH PERFORMANCE
-29.25%
3 MONTH PERFORMANCE
-24.35%
6 MONTH PERFORMANCE
+92.94%
YEAR-TO-DATE PERFORMANCE
-20.85%
1 YEAR PERFORMANCE
+96.64%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.11 | $14.40 (-4.67%) | $15.11 | $14.25 | 29.80 K | $101.18 M |
| 05/05/2026 | $13.68 | $15.11 (10.45%) | $15.26 | $13.68 | 60.04 K | $105.33 M |
| 05/04/2026 | $15.03 | $13.68 (-8.98%) | $15.03 | $13.38 | 102.10 K | $95.36 M |
| 05/01/2026 | $15.19 | $14.99 (-1.32%) | $16.87 | $14.00 | 114.82 K | $104.50 M |
| 04/30/2026 | $15.39 | $14.96 (-2.79%) | $15.64 | $14.76 | 32.29 K | $104.29 M |
| 04/29/2026 | $15.99 | $15.27 (-4.5%) | $16.68 | $15.00 | 76.27 K | $106.45 M |
| 04/28/2026 | $15.16 | $16.05 (5.87%) | $16.45 | $14.91 | 85.40 K | $111.88 M |
| 04/27/2026 | $15.66 | $15.29 (-2.36%) | $16.48 | $14.85 | 118.91 K | $106.59 M |
| 04/24/2026 | $15.54 | $15.49 (-0.32%) | $15.73 | $14.39 | 79.14 K | $107.98 M |
| 04/23/2026 | $14.38 | $15.06 (4.73%) | $15.46 | $14.08 | 84.00 K | $104.98 M |
| 04/22/2026 | $14.40 | $14.41 (0.07%) | $14.75 | $13.50 | 94.54 K | $100.45 M |
| 04/21/2026 | $12.52 | $14.06 (12.3%) | $14.33 | $12.47 | 120.60 K | $98.01 M |
| 04/20/2026 | $12.00 | $12.49 (4.08%) | $12.49 | $11.60 | 92.73 K | $87.07 M |
| 04/17/2026 | $11.11 | $12.22 (9.99%) | $12.52 | $11.03 | 116.86 K | $85.19 M |
| 04/16/2026 | $10.91 | $10.99 (0.73%) | $11.10 | $10.65 | 25.87 K | $76.61 M |
| 04/15/2026 | $11.02 | $11.00 (-0.18%) | $11.58 | $10.81 | 43.10 K | $76.68 M |
| 04/14/2026 | $11.27 | $11.12 (-1.33%) | $11.59 | $11.05 | 32.22 K | $77.52 M |
| 04/13/2026 | $10.13 | $11.37 (12.24%) | $11.49 | $10.00 | 64.80 K | $79.26 M |
| 04/10/2026 | $10.40 | $10.26 (-1.35%) | $10.47 | $9.85 | 37.33 K | $71.52 M |
| 04/09/2026 | $10.25 | $10.40 (1.46%) | $10.54 | $10.00 | 59.10 K | $72.50 M |
| 04/08/2026 | $10.03 | $10.02 (-0.1%) | $10.28 | $9.50 | 83.13 K | $69.85 M |
| 04/07/2026 | $11.34 | $9.72 (-14.29%) | $11.56 | $9.71 | 129.64 K | $67.76 M |
| 04/06/2026 | $11.90 | $11.59 (-2.61%) | $12.13 | $11.31 | 100.22 K | $80.79 M |
| 04/02/2026 | $11.33 | $11.90 (5.03%) | $12.00 | $11.30 | 145.90 K | $82.95 M |
| 04/01/2026 | $11.13 | $11.52 (3.5%) | $12.20 | $11.13 | 118.03 K | $80.31 M |
| 03/31/2026 | $11.26 | $10.86 (-3.55%) | $11.29 | $10.40 | 58.79 K | $75.71 M |
| 03/30/2026 | $10.49 | $11.16 (6.39%) | $11.49 | $10.49 | 81.50 K | $77.80 M |
| 03/27/2026 | $11.70 | $10.23 (-12.56%) | $11.70 | $9.80 | 106.00 K | $71.31 M |
| 03/26/2026 | $11.78 | $11.53 (-2.12%) | $12.08 | $11.21 | 60.33 K | $80.38 M |
| 03/25/2026 | $11.28 | $11.61 (2.93%) | $12.35 | $11.26 | 68.20 K | $80.93 M |
| 03/24/2026 | $11.60 | $11.23 (-3.19%) | $11.84 | $11.10 | 40.55 K | $78.28 M |
| 03/23/2026 | $11.18 | $11.64 (4.11%) | $12.39 | $10.46 | 129.01 K | $81.14 M |
| 03/20/2026 | $11.16 | $11.16 (0%) | $11.65 | $10.30 | 61.51 K | $77.80 M |
| 03/19/2026 | $11.51 | $11.13 (-3.3%) | $11.69 | $10.73 | 60.42 K | $77.59 M |
| 03/18/2026 | $12.08 | $11.70 (-3.15%) | $12.29 | $11.55 | 85.10 K | $81.56 M |
| 03/17/2026 | $11.96 | $11.73 (-1.92%) | $12.65 | $11.32 | 166.33 K | $81.77 M |
| 03/16/2026 | $10.73 | $11.16 (4.01%) | $12.05 | $10.73 | 70.81 K | $77.80 M |
| 03/13/2026 | $11.00 | $10.56 (-4%) | $11.44 | $10.56 | 53.03 K | $73.61 M |
| 03/12/2026 | $11.16 | $10.74 (-3.76%) | $11.69 | $10.74 | 63.76 K | $74.87 M |
| 03/11/2026 | $9.99 | $10.91 (9.21%) | $11.50 | $9.78 | 257.55 K | $76.05 M |
| 03/10/2026 | $8.21 | $8.33 (1.46%) | $8.43 | $7.94 | 26.10 K | $58.07 M |
| 03/09/2026 | $8.19 | $8.20 (0.12%) | $8.25 | $7.80 | 23.40 K | $57.16 M |
| 03/06/2026 | $8.50 | $8.27 (-2.71%) | $9.17 | $8.22 | 19.90 K | $57.65 M |
| 03/05/2026 | $8.56 | $8.70 (1.64%) | $8.95 | $8.50 | 24.40 K | $60.89 M |
| 03/04/2026 | $8.75 | $8.34 (-4.69%) | $8.77 | $8.02 | 18.30 K | $58.37 M |
| 03/03/2026 | $8.09 | $8.68 (7.29%) | $8.85 | $7.53 | 25.24 K | $60.75 M |
| 03/02/2026 | $6.78 | $8.01 (18.14%) | $8.42 | $6.77 | 61.43 K | $56.06 M |
| 02/27/2026 | $7.28 | $6.96 (-4.4%) | $7.45 | $6.82 | 17.56 K | $48.71 M |
| 02/26/2026 | $7.28 | $7.44 (2.2%) | $7.68 | $7.28 | 6.10 K | $52.07 M |
| 02/25/2026 | $7.41 | $7.42 (0.13%) | $7.64 | $7.14 | 11.00 K | $51.93 M |
| 02/24/2026 | $7.60 | $7.28 (-4.21%) | $7.87 | $7.08 | 25.50 K | $50.95 M |
| 02/23/2026 | $8.00 | $7.70 (-3.75%) | $8.09 | $7.03 | 72.73 K | $53.89 M |
| 02/20/2026 | $8.12 | $8.01 (-1.35%) | $8.59 | $7.96 | 14.30 K | $56.06 M |
| 02/19/2026 | $8.68 | $8.30 (-4.38%) | $8.70 | $7.84 | 41.60 K | $58.09 M |
| 02/18/2026 | $8.46 | $8.83 (4.37%) | $9.02 | $8.46 | 13.50 K | $61.80 M |
| 02/17/2026 | $8.96 | $8.60 (-4.02%) | $9.01 | $8.28 | 26.33 K | $60.19 M |
| 02/13/2026 | $9.25 | $8.86 (-4.22%) | $9.40 | $8.83 | 15.00 K | $62.01 M |
| 02/12/2026 | $9.54 | $9.19 (-3.67%) | $9.67 | $8.95 | 18.70 K | $64.32 M |
| 02/11/2026 | $9.81 | $9.69 (-1.22%) | $9.89 | $9.46 | 23.80 K | $67.82 M |
| 02/10/2026 | $10.02 | $9.80 (-2.2%) | $10.15 | $9.79 | 32.00 K | $68.59 M |
| 02/09/2026 | $10.52 | $9.99 (-5.04%) | $10.58 | $9.65 | 81.14 K | $69.92 M |
| 02/06/2026 | $10.69 | $10.84 (1.4%) | $11.16 | $10.65 | 49.10 K | $75.87 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.
