5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
+15.08%
6 MONTH PERFORMANCE
+66.67%
YEAR-TO-DATE PERFORMANCE
-16.02%
1 YEAR PERFORMANCE
+30.83%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $8.61 | $8.70 (1.05%) | $8.70 | $8.47 | 350 | $60.26 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 |
| 02/05/2026 | $10.97 | $10.67 (-2.73%) | $11.36 | $10.49 | 43.00 K | $74.68 M |
| 02/04/2026 | $11.44 | $11.13 (-2.71%) | $11.92 | $10.67 | 41.00 K | $77.90 M |
| 02/03/2026 | $12.22 | $11.65 (-4.66%) | $12.62 | $11.00 | 46.41 K | $81.54 M |
| 02/02/2026 | $11.41 | $12.31 (7.89%) | $12.66 | $11.38 | 120.50 K | $86.16 M |
| 01/30/2026 | $11.45 | $11.38 (-0.61%) | $11.54 | $11.29 | 21.60 K | $79.65 M |
| 01/29/2026 | $11.54 | $11.55 (0.09%) | $11.86 | $10.98 | 55.90 K | $80.84 M |
| 01/28/2026 | $11.20 | $11.52 (2.86%) | $11.90 | $11.02 | 30.91 K | $80.63 M |
| 01/27/2026 | $10.25 | $11.11 (8.39%) | $11.18 | $10.25 | 23.90 K | $77.76 M |
| 01/26/2026 | $10.48 | $10.30 (-1.72%) | $10.65 | $10.03 | 49.72 K | $72.09 M |
| 01/23/2026 | $10.66 | $10.75 (0.84%) | $10.97 | $10.04 | 32.90 K | $75.24 M |
| 01/22/2026 | $9.87 | $10.63 (7.7%) | $10.74 | $9.87 | 15.00 K | $74.40 M |
| 01/21/2026 | $9.48 | $9.70 (2.32%) | $10.07 | $9.34 | 43.72 K | $67.89 M |
| 01/20/2026 | $9.65 | $9.48 (-1.76%) | $10.37 | $9.30 | 96.91 K | $66.35 M |
| 01/16/2026 | $10.35 | $9.70 (-6.28%) | $10.35 | $9.62 | 83.20 K | $67.89 M |
| 01/15/2026 | $10.20 | $10.40 (1.96%) | $10.72 | $10.01 | 55.14 K | $72.79 M |
| 01/14/2026 | $9.97 | $10.19 (2.21%) | $10.39 | $9.90 | 48.60 K | $71.32 M |
| 01/13/2026 | $10.46 | $9.93 (-5.07%) | $10.57 | $9.93 | 40.44 K | $69.50 M |
| 01/12/2026 | $9.82 | $10.59 (7.84%) | $10.75 | $9.76 | 68.43 K | $74.12 M |
| 01/09/2026 | $9.81 | $9.68 (-1.33%) | $10.11 | $9.61 | 23.70 K | $67.75 M |
| 01/08/2026 | $10.25 | $9.87 (-3.71%) | $10.53 | $9.87 | 17.50 K | $69.08 M |
| 01/07/2026 | $10.33 | $10.19 (-1.36%) | $10.76 | $10.15 | 42.50 K | $71.32 M |
| 01/06/2026 | $10.32 | $10.28 (-0.39%) | $10.65 | $10.21 | 18.42 K | $71.95 M |
| 01/05/2026 | $9.46 | $10.29 (8.77%) | $10.86 | $9.46 | 71.00 K | $72.02 M |
| 01/02/2026 | $10.36 | $9.42 (-9.07%) | $10.62 | $9.39 | 39.10 K | $65.93 M |
| 12/31/2025 | $10.24 | $10.36 (1.17%) | $10.53 | $10.19 | 34.83 K | $72.51 M |
| 12/30/2025 | $9.80 | $10.29 (5%) | $10.81 | $9.42 | 63.87 K | $72.02 M |
| 12/29/2025 | $9.92 | $9.94 (0.2%) | $10.12 | $8.98 | 120.50 K | $69.57 M |
| 12/26/2025 | $10.70 | $10.05 (-6.07%) | $10.78 | $10.02 | 39.60 K | $70.34 M |
| 12/24/2025 | $10.71 | $10.81 (0.93%) | $11.16 | $10.62 | 11.90 K | $75.66 M |
| 12/23/2025 | $10.52 | $10.72 (1.9%) | $11.28 | $10.52 | 29.31 K | $75.03 M |
| 12/22/2025 | $11.25 | $10.57 (-6.04%) | $11.53 | $10.57 | 85.85 K | $73.98 M |
| 12/19/2025 | $11.87 | $11.30 (-4.8%) | $12.33 | $11.06 | 125.70 K | $79.09 M |
| 12/18/2025 | $10.88 | $11.77 (8.18%) | $12.20 | $10.82 | 67.85 K | $82.38 M |
| 12/17/2025 | $10.71 | $10.88 (1.59%) | $11.47 | $10.69 | 41.70 K | $76.15 M |
| 12/16/2025 | $10.24 | $10.68 (4.3%) | $11.00 | $10.24 | 34.80 K | $74.75 M |
| 12/15/2025 | $11.57 | $10.33 (-10.72%) | $12.01 | $10.18 | 96.75 K | $72.30 M |
| 12/12/2025 | $11.97 | $11.58 (-3.26%) | $12.33 | $11.58 | 57.75 K | $81.05 M |
| 12/11/2025 | $12.02 | $11.90 (-1%) | $12.05 | $10.66 | 76.20 K | $83.29 M |
| 12/10/2025 | $11.72 | $12.09 (3.16%) | $12.28 | $11.70 | 142.24 K | $84.62 M |
| 12/09/2025 | $11.77 | $11.78 (0.08%) | $12.03 | $11.14 | 70.94 K | $82.45 M |
| 12/08/2025 | $11.30 | $11.88 (5.13%) | $12.22 | $11.30 | 123.73 K | $83.15 M |
| 12/05/2025 | $10.30 | $11.14 (8.16%) | $11.56 | $10.18 | 113.83 K | $77.97 M |
| 12/04/2025 | $10.16 | $10.30 (1.38%) | $10.48 | $9.91 | 72.30 K | $72.09 M |
| 12/03/2025 | $9.62 | $10.13 (5.3%) | $10.84 | $9.45 | 97.10 K | $70.90 M |
| 12/02/2025 | $10.03 | $9.52 (-5.08%) | $10.60 | $9.48 | 130.80 K | $66.63 M |
| 12/01/2025 | $9.11 | $9.98 (9.55%) | $10.01 | $8.96 | 150.40 K | $69.85 M |
| 11/28/2025 | $8.53 | $8.83 (3.52%) | $9.09 | $8.53 | 31.84 K | $61.80 M |
| 11/26/2025 | $9.03 | $8.47 (-6.2%) | $9.71 | $8.46 | 47.04 K | $59.28 M |
| 11/25/2025 | $9.60 | $9.00 (-6.25%) | $10.03 | $8.67 | 162.50 K | $62.99 M |
| 11/24/2025 | $8.25 | $9.50 (15.15%) | $10.99 | $8.18 | 331.56 K | $66.49 M |
| 11/21/2025 | $8.04 | $8.17 (1.62%) | $8.27 | $7.55 | 79.90 K | $57.18 M |
| 11/20/2025 | $8.12 | $7.91 (-2.59%) | $8.27 | $7.44 | 65.40 K | $55.36 M |
| 11/19/2025 | $8.11 | $8.14 (0.37%) | $8.24 | $7.69 | 71.00 K | $56.97 M |
| 11/18/2025 | $7.60 | $8.04 (5.79%) | $8.11 | $7.28 | 133.60 K | $56.27 M |
| 11/17/2025 | $6.70 | $7.56 (12.84%) | $7.69 | $6.61 | 247.50 K | $52.91 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.
