The Beachbody Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.35	11.75	11.02	11.16	11.16	-0.71%	20,453
Jul 9, 2026	10.60	11.40	10.32	11.24	11.24	6.54%	28,859
Jul 8, 2026	9.90	10.68	9.90	10.55	10.55	5.08%	25,118
Jul 7, 2026	10.22	10.24	9.94	10.04	10.04	-0.89%	12,659
Jul 6, 2026	10.87	11.11	9.66	10.13	10.13	-6.12%	48,830
Jul 2, 2026	10.26	10.82	10.14	10.79	10.79	6.73%	54,235
Jul 1, 2026	10.22	10.52	10.03	10.11	10.11	-1.08%	29,039
Jun 30, 2026	10.16	10.30	9.81	10.22	10.22	-0.29%	12,942
Jun 29, 2026	10.09	10.37	10.09	10.25	10.25	1.28%	18,409
Jun 26, 2026	9.75	10.49	9.48	10.12	10.12	5.09%	42,670
Jun 25, 2026	9.71	10.42	9.50	9.63	9.63	-0.62%	16,444
Jun 24, 2026	9.44	10.08	9.44	9.69	9.69	2.22%	21,518
Jun 23, 2026	8.78	9.48	8.78	9.48	9.48	6.28%	30,553
Jun 22, 2026	8.99	9.27	8.76	8.92	8.92	1.83%	20,166
Jun 18, 2026	8.56	9.08	8.00	8.76	8.76	5.54%	46,152
Jun 17, 2026	8.67	8.92	8.20	8.30	8.30	-5.57%	54,171
Jun 16, 2026	9.35	9.40	8.67	8.79	8.79	-4.77%	36,149
Jun 15, 2026	9.58	9.85	9.05	9.23	9.23	-2.22%	37,501
Jun 12, 2026	9.40	9.80	9.20	9.44	9.44	1.02%	21,362
Jun 11, 2026	9.31	9.47	8.73	9.35	9.35	-0.48%	68,898
Jun 10, 2026	9.77	10.00	9.35	9.39	9.39	-2.90%	13,612
Jun 9, 2026	9.93	10.25	9.67	9.67	9.67	-1.93%	19,086
Jun 8, 2026	10.16	10.33	9.82	9.86	9.86	-3.14%	33,197
Jun 5, 2026	10.96	11.19	10.00	10.18	10.18	-7.96%	30,361
Jun 4, 2026	10.86	11.44	10.86	11.06	11.06	1.65%	31,215
Jun 3, 2026	10.78	10.98	10.50	10.88	10.88	-0.09%	24,393
Jun 2, 2026	10.80	11.34	10.80	10.89	10.89	0.83%	33,283
Jun 1, 2026	11.08	11.15	10.55	10.80	10.80	-1.28%	35,276
May 29, 2026	10.66	11.49	10.36	10.94	10.94	2.34%	65,075
May 28, 2026	9.80	11.35	9.51	10.69	10.69	7.87%	95,856
May 27, 2026	10.26	10.50	9.78	9.91	9.91	-3.32%	40,825
May 26, 2026	10.71	11.03	10.25	10.25	10.25	-4.12%	34,715
May 22, 2026	10.91	11.15	10.27	10.69	10.69	-2.11%	42,161
May 21, 2026	10.17	11.22	9.78	10.92	10.92	6.54%	105,850
May 20, 2026	10.41	10.56	10.07	10.25	10.25	-1.54%	48,591
May 19, 2026	10.25	11.16	10.16	10.41	10.41	2.36%	53,253
May 18, 2026	10.99	11.30	10.12	10.17	10.17	-10.08%	118,894
May 15, 2026	12.47	12.47	10.70	11.31	11.31	-10.52%	145,223
May 14, 2026	12.72	13.51	12.26	12.64	12.64	0.24%	97,233
May 13, 2026	13.02	13.92	12.38	12.61	12.61	-2.63%	65,713
May 12, 2026	13.32	13.80	12.10	12.95	12.95	2.94%	139,187
May 11, 2026	13.75	13.75	11.76	12.58	12.58	-7.57%	196,051
May 8, 2026	14.20	14.20	13.06	13.61	13.61	-3.27%	72,075
May 7, 2026	14.01	14.53	13.50	14.07	14.07	1.15%	41,297
May 6, 2026	15.11	15.29	13.78	13.91	13.91	-7.94%	52,337
May 5, 2026	13.68	15.26	13.68	15.11	15.11	10.45%	60,041
May 4, 2026	15.03	15.03	13.38	13.68	13.68	-8.74%	102,056
May 1, 2026	15.19	16.87	14.00	14.99	14.99	0.20%	114,823
Apr 30, 2026	15.39	15.64	14.76	14.96	14.96	-2.03%	32,289
Apr 29, 2026	15.99	16.68	15.00	15.27	15.27	-4.86%	76,266