5 DAY PERFORMANCE
+16.65%
1 MONTH PERFORMANCE
+123.91%
3 MONTH PERFORMANCE
+78.82%
6 MONTH PERFORMANCE
+180.65%
YEAR-TO-DATE PERFORMANCE
+67.48%
1 YEAR PERFORMANCE
+67.21%
The Beachbody Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.16 | $10.30 (1.38%) | $10.48 | $9.91 | 72.27 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 | $8.95 | 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 | 46.93 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 | 331.40 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 |
| 11/14/2025 | $6.31 | $6.27 (-0.63%) | $6.90 | $6.12 | 143.00 K | $43.88 M |
| 11/13/2025 | $6.04 | $6.11 (1.16%) | $6.47 | $5.84 | 172.40 K | $42.76 M |
| 11/12/2025 | $5.69 | $5.89 (3.51%) | $6.29 | $5.52 | 332.20 K | $41.22 M |
| 11/11/2025 | $6.03 | $5.92 (-1.82%) | $6.35 | $5.12 | 9.95 M | $41.43 M |
| 11/10/2025 | $4.91 | $5.02 (2.24%) | $5.70 | $4.52 | 466.00 K | $35.13 M |
| 11/07/2025 | $4.05 | $5.00 (23.46%) | $5.00 | $4.05 | 44.10 K | $34.59 M |
| 11/06/2025 | $4.44 | $4.25 (-4.28%) | $4.45 | $4.06 | 13.80 K | $29.40 M |
| 11/05/2025 | $4.60 | $4.33 (-5.87%) | $4.60 | $4.32 | 4.90 K | $29.95 M |
| 11/04/2025 | $4.70 | $4.60 (-2.13%) | $4.89 | $4.60 | 4.10 K | $31.82 M |
| 11/03/2025 | $4.87 | $4.77 (-2.05%) | $4.96 | $4.72 | 3.42 K | $32.99 M |
| 10/31/2025 | $5.18 | $4.85 (-6.37%) | $5.31 | $4.84 | 7.60 K | $33.55 M |
| 10/30/2025 | $4.84 | $4.96 (2.48%) | $5.00 | $4.67 | 8.95 K | $34.31 M |
| 10/29/2025 | $4.96 | $4.77 (-3.83%) | $5.11 | $4.61 | 38.70 K | $32.99 M |
| 10/28/2025 | $5.09 | $4.94 (-2.95%) | $5.20 | $4.75 | 18.41 K | $34.17 M |
| 10/27/2025 | $5.59 | $5.07 (-9.3%) | $5.60 | $5.00 | 28.81 K | $35.07 M |
| 10/24/2025 | $5.43 | $5.68 (4.6%) | $5.71 | $5.40 | 8.50 K | $39.29 M |
| 10/23/2025 | $5.57 | $5.55 (-0.36%) | $5.73 | $5.40 | 16.30 K | $38.39 M |
| 10/22/2025 | $5.37 | $5.57 (3.72%) | $5.74 | $5.37 | 8.50 K | $38.53 M |
| 10/21/2025 | $5.42 | $5.67 (4.61%) | $5.80 | $5.35 | 8.60 K | $39.22 M |
| 10/20/2025 | $5.18 | $5.45 (5.21%) | $5.64 | $5.01 | 11.20 K | $37.70 M |
| 10/17/2025 | $5.50 | $5.18 (-5.82%) | $5.60 | $5.18 | 14.02 K | $35.83 M |
| 10/16/2025 | $5.70 | $5.39 (-5.44%) | $5.80 | $5.22 | 22.02 K | $37.28 M |
| 10/15/2025 | $5.28 | $5.76 (9.09%) | $5.77 | $5.18 | 26.80 K | $39.84 M |
| 10/14/2025 | $5.01 | $5.31 (5.99%) | $5.38 | $5.01 | 14.71 K | $36.73 M |
| 10/13/2025 | $5.42 | $5.40 (-0.37%) | $5.42 | $5.10 | 13.10 K | $37.35 M |
| 10/10/2025 | $5.80 | $5.45 (-6.03%) | $5.80 | $5.18 | 13.72 K | $37.70 M |
| 10/09/2025 | $5.78 | $5.76 (-0.35%) | $5.87 | $5.55 | 3.00 K | $39.84 M |
| 10/08/2025 | $5.47 | $5.82 (6.4%) | $5.94 | $5.34 | 12.92 K | $40.26 M |
| 10/07/2025 | $5.80 | $5.68 (-2.07%) | $5.88 | $5.42 | 15.30 K | $39.29 M |
| 10/06/2025 | $5.72 | $5.83 (1.92%) | $5.90 | $5.60 | 30.70 K | $40.33 M |
| 10/03/2025 | $5.94 | $5.84 (-1.68%) | $5.94 | $5.72 | 6.60 K | $40.40 M |
| 10/02/2025 | $5.61 | $5.92 (5.53%) | $5.92 | $5.61 | 11.60 K | $40.95 M |
| 10/01/2025 | $5.91 | $5.70 (-3.55%) | $6.05 | $5.40 | 16.42 K | $39.43 M |
| 09/30/2025 | $5.99 | $5.92 (-1.17%) | $6.14 | $5.91 | 6.10 K | $40.95 M |
| 09/29/2025 | $5.94 | $5.90 (-0.67%) | $6.26 | $5.90 | 8.30 K | $40.81 M |
| 09/26/2025 | $5.85 | $5.97 (2.05%) | $6.06 | $5.78 | 7.10 K | $41.29 M |
| 09/25/2025 | $6.05 | $5.90 (-2.48%) | $6.05 | $5.80 | 6.10 K | $40.81 M |
| 09/24/2025 | $6.65 | $6.00 (-9.77%) | $6.65 | $5.66 | 18.14 K | $41.50 M |
| 09/23/2025 | $7.00 | $6.63 (-5.29%) | $7.00 | $6.49 | 10.70 K | $45.86 M |
| 09/22/2025 | $6.70 | $7.03 (4.93%) | $7.15 | $6.66 | 11.20 K | $48.63 M |
| 09/19/2025 | $6.60 | $6.72 (1.82%) | $6.76 | $6.50 | 12.90 K | $46.48 M |
| 09/18/2025 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.20 | 8.70 K | $47.04 M |
| 09/17/2025 | $7.00 | $6.90 (-1.43%) | $7.24 | $6.81 | 11.71 K | $47.73 M |
| 09/16/2025 | $6.96 | $7.29 (4.74%) | $7.29 | $6.48 | 29.30 K | $50.42 M |
| 09/15/2025 | $6.45 | $6.74 (4.5%) | $6.87 | $6.22 | 10.32 K | $46.62 M |
| 09/12/2025 | $6.02 | $6.45 (7.14%) | $6.45 | $6.01 | 11.20 K | $44.61 M |
| 09/11/2025 | $5.91 | $5.98 (1.18%) | $6.15 | $5.91 | 9.91 K | $41.36 M |
| 09/10/2025 | $5.99 | $5.86 (-2.17%) | $6.12 | $5.62 | 22.23 K | $40.53 M |
| 09/09/2025 | $5.51 | $5.74 (4.17%) | $5.94 | $5.51 | 12.30 K | $39.70 M |
| 09/08/2025 | $5.55 | $5.53 (-0.36%) | $5.76 | $5.30 | 24.10 K | $38.25 M |
| 09/05/2025 | $5.62 | $5.77 (2.67%) | $5.99 | $5.61 | 9.53 K | $39.91 M |
| 09/04/2025 | $5.68 | $5.76 (1.41%) | $6.42 | $5.55 | 14.81 K | $39.84 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.
