Beachbody (BODY) | Stock Price History & Returns | 2021 - 2024
The Beachbody Company, Inc. Communication Services
Beachbody Historical Price Chart
Beachbody Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 3, 2024 | $9.77 | +0.21% | $9.69 | $9.77 | $9.55 | 6.2K |
| May 2, 2024 | $9.75 | +4.84% | $9.50 | $9.88 | $9.47 | 27.7K |
| May 1, 2024 | $9.30 | -2.11% | $9.31 | $9.50 | $9.30 | 12.1K |
| Apr 30, 2024 | $9.50 | +2.81% | $9.26 | $9.50 | $9.26 | 3.5K |
| Apr 29, 2024 | $9.24 | +0.22% | $9.15 | $9.24 | $8.97 | 6.0K |
| Apr 26, 2024 | $9.22 | -2.95% | $9.28 | $9.38 | $9.01 | 3.2K |
| Apr 25, 2024 | $9.50 | +2.93% | $8.80 | $9.50 | $8.65 | 12.2K |
| Apr 24, 2024 | $9.23 | +2.56% | $8.90 | $9.33 | $8.65 | 8.9K |
| Apr 23, 2024 | $9.00 | +2.86% | $9.13 | $9.15 | $8.91 | 2.4K |
| Apr 22, 2024 | $8.75 | -3.10% | $9.03 | $9.23 | $8.73 | 3.6K |
| Apr 19, 2024 | $9.03 | -1.42% | $8.94 | $9.27 | $8.78 | 6.1K |
| Apr 18, 2024 | $9.16 | +1.89% | $8.92 | $9.16 | $8.80 | 6.6K |
| Apr 17, 2024 | $8.99 | -0.77% | $9.15 | $9.50 | $8.85 | 7.8K |
| Apr 16, 2024 | $9.06 | +0.11% | $9.05 | $9.11 | $8.78 | 9.5K |
| Apr 15, 2024 | $9.05 | -4.74% | $9.50 | $9.50 | $8.65 | 15.5K |
| Apr 12, 2024 | $9.50 | -6.86% | $9.96 | $9.96 | $9.41 | 14.8K |
| Apr 11, 2024 | $10.20 | -5.56% | $10.56 | $10.80 | $9.70 | 8.7K |
| Apr 10, 2024 | $10.80 | +10.77% | $9.46 | $10.80 | $9.26 | 26.6K |
| Apr 9, 2024 | $9.75 | -0.10% | $9.55 | $9.98 | $9.50 | 4.6K |
| Apr 8, 2024 | $9.76 | +1.99% | $9.60 | $9.78 | $9.33 | 7.2K |
| Apr 5, 2024 | $9.57 | -1.34% | $9.55 | $9.86 | $9.33 | 3.5K |
| Apr 4, 2024 | $9.70 | +1.04% | $9.67 | $9.90 | $9.54 | 9.4K |
| Apr 3, 2024 | $9.60 | +0.84% | $9.42 | $9.61 | $9.37 | 4.9K |
| Apr 2, 2024 | $9.52 | -0.42% | $9.35 | $9.58 | $9.25 | 6.9K |
| Apr 1, 2024 | $9.56 | -0.42% | $9.76 | $9.98 | $9.20 | 9.4K |
| Mar 28, 2024 | $9.60 | -1.03% | $9.48 | $9.76 | $9.43 | 9.4K |
| Mar 27, 2024 | $9.70 | +4.53% | $9.25 | $9.81 | $9.01 | 15.1K |
| Mar 26, 2024 | $9.28 | +1.53% | $9.08 | $9.39 | $9.07 | 6.6K |
| Mar 25, 2024 | $9.14 | -0.44% | $8.90 | $9.28 | $8.64 | 13.9K |
| Mar 22, 2024 | $9.18 | -4.38% | $9.28 | $9.29 | $8.86 | 10.0K |
| Mar 21, 2024 | $9.60 | +6.67% | $9.03 | $9.75 | $9.03 | 33.8K |
| Mar 20, 2024 | $9.00 | +8.83% | $8.37 | $9.10 | $8.37 | 20.6K |
| Mar 19, 2024 | $8.27 | -0.60% | $8.11 | $8.64 | $8.10 | 14.2K |
| Mar 18, 2024 | $8.32 | -2.58% | $8.54 | $8.69 | $8.27 | 10.2K |
| Mar 15, 2024 | $8.54 | -4.79% | $8.62 | $9.50 | $8.00 | 40.5K |
| Mar 14, 2024 | $8.97 | -8.19% | $9.53 | $9.91 | $8.84 | 64.5K |
| Mar 13, 2024 | $9.77 | -5.79% | $10.04 | $10.39 | $9.51 | 18.0K |
| Mar 12, 2024 | $10.37 | +14.08% | $10.92 | $11.31 | $10.21 | 98.3K |
| Mar 11, 2024 | $9.09 | -2.68% | $9.47 | $9.50 | $8.17 | 27.9K |
| Mar 8, 2024 | $9.34 | -1.48% | $9.47 | $9.53 | $9.30 | 9.3K |
| Mar 7, 2024 | $9.48 | +8.47% | $8.72 | $10.41 | $8.38 | 35.5K |
| Mar 6, 2024 | $8.74 | +8.44% | $8.11 | $9.00 | $8.11 | 22.0K |
| Mar 5, 2024 | $8.06 | -0.98% | $7.74 | $8.16 | $6.93 | 18.1K |
| Mar 4, 2024 | $8.14 | 0.00% | $8.14 | $8.14 | $8.14 | N/A |
| Mar 1, 2024 | $8.14 | -2.05% | $8.73 | $8.73 | $8.04 | 18.1K |
| Feb 29, 2024 | $8.31 | -0.72% | $8.25 | $8.78 | $8.25 | 10.7K |
| Feb 28, 2024 | $8.37 | -4.34% | $8.64 | $8.64 | $7.90 | 18.8K |
| Feb 27, 2024 | $8.75 | -2.78% | $9.00 | $9.18 | $8.63 | 17.4K |
| Feb 26, 2024 | $9.00 | +0.22% | $8.70 | $9.09 | $8.61 | 21.6K |
| Feb 23, 2024 | $8.98 | +8.32% | $8.30 | $9.04 | $7.80 | 41.2K |
| Feb 22, 2024 | $8.29 | +0.12% | $8.08 | $8.60 | $8.08 | 19.6K |
| Feb 21, 2024 | $8.28 | -3.38% | $8.60 | $8.60 | $8.00 | 25.9K |
| Feb 20, 2024 | $8.57 | -4.99% | $8.99 | $9.00 | $8.50 | 11.9K |
| Feb 16, 2024 | $9.02 | -2.80% | $9.37 | $9.37 | $8.98 | 9.4K |
| Feb 15, 2024 | $9.28 | -7.66% | $10.00 | $10.00 | $8.90 | 15.9K |
| Feb 14, 2024 | $10.05 | +7.26% | $9.26 | $10.13 | $9.10 | 12.9K |
| Feb 13, 2024 | $9.37 | -2.40% | $9.39 | $10.04 | $9.01 | 40.3K |
| Feb 12, 2024 | $9.60 | +2.24% | $9.20 | $10.16 | $9.20 | 17.5K |
| Feb 9, 2024 | $9.39 | -8.66% | $10.07 | $10.52 | $9.35 | 19.0K |
| Feb 8, 2024 | $10.28 | -6.63% | $11.05 | $11.05 | $10.16 | 13.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | $9.77 | +5.97% | $9.15 | $9.88 | $8.97 | 55.5K |
| Apr 22, 2024 | $9.22 | +2.10% | $9.03 | $9.50 | $8.65 | 30.4K |
| Apr 15, 2024 | $9.03 | -4.95% | $9.50 | $9.50 | $8.65 | 45.4K |
| Apr 8, 2024 | $9.50 | -0.73% | $9.60 | $10.80 | $9.26 | 61.8K |
| Apr 1, 2024 | $9.57 | -0.31% | $9.76 | $9.98 | $9.20 | 34.2K |
| Mar 25, 2024 | $9.60 | +4.58% | $8.90 | $9.81 | $8.64 | 44.9K |
| Mar 18, 2024 | $9.18 | +7.49% | $8.54 | $9.75 | $8.10 | 88.9K |
| Mar 11, 2024 | $8.54 | -8.57% | $9.47 | $11.31 | $8.00 | 249.2K |
| Mar 4, 2024 | $9.34 | +14.74% | $8.14 | $10.41 | $6.93 | 85.0K |
| Feb 26, 2024 | $8.14 | -9.35% | $8.70 | $9.18 | $7.90 | 86.6K |
| Feb 19, 2024 | $8.98 | -0.44% | $8.99 | $9.04 | $7.80 | 98.6K |
| Feb 12, 2024 | $9.02 | -3.94% | $9.20 | $10.16 | $8.90 | 95.9K |
| Feb 5, 2024 | $9.39 | -13.38% | $10.75 | $11.33 | $9.35 | 94.1K |
| Jan 29, 2024 | $10.84 | +18.34% | $9.05 | $12.13 | $8.90 | 172.7K |
| Jan 22, 2024 | $9.16 | +8.66% | $8.43 | $9.45 | $8.20 | 154.0K |
| Jan 15, 2024 | $8.43 | -14.24% | $9.89 | $9.89 | $8.00 | 122.0K |
| Jan 8, 2024 | $9.83 | -12.62% | $11.27 | $13.45 | $9.69 | 183.4K |
| Jan 1, 2024 | $11.25 | +35.71% | $8.27 | $11.59 | $8.23 | 169.2K |
| Dec 25, 2023 | $8.29 | -2.81% | $8.37 | $9.24 | $8.00 | 124.0K |
| Dec 18, 2023 | $8.53 | -6.78% | $9.05 | $9.65 | $8.36 | 130.7K |
| Dec 11, 2023 | $9.15 | -18.59% | $10.58 | $10.58 | $8.45 | 199.7K |
| Dec 4, 2023 | $11.24 | +51.48% | $7.17 | $11.99 | $7.10 | 236.2K |
| Nov 27, 2023 | $7.42 | -8.17% | $8.08 | $12.40 | $6.76 | 530.4K |
| Nov 20, 2023 | $8.08 | +4.39% | $7.98 | $10.74 | $6.31 | 565.9K |
| Nov 13, 2023 | $7.74 | -4.68% | $8.00 | $8.91 | $6.51 | 121.8K |
| Nov 6, 2023 | $8.12 | -20.78% | $10.88 | $11.72 | $7.64 | 64.3K |
| Oct 30, 2023 | $10.25 | +5.13% | $8.77 | $11.24 | $8.77 | 24.2K |
| Oct 23, 2023 | $9.75 | -20.02% | $12.00 | $12.08 | $9.50 | 44.1K |
| Oct 16, 2023 | $12.19 | -18.68% | $15.00 | $16.25 | $11.82 | 39.3K |
| Oct 9, 2023 | $14.99 | -18.36% | $18.90 | $18.90 | $14.55 | 21.3K |
| Oct 2, 2023 | $18.36 | +24.47% | $20.00 | $20.00 | $14.40 | 41.9K |
| Sep 25, 2023 | $14.75 | -8.50% | $15.64 | $16.50 | $14.00 | 33.6K |
| Sep 18, 2023 | $16.12 | -3.65% | $17.25 | $19.00 | $15.20 | 35.4K |
| Sep 11, 2023 | $16.73 | -14.21% | $20.00 | $20.00 | $16.73 | 29.6K |
| Sep 4, 2023 | $19.50 | -11.36% | $21.05 | $23.00 | $19.05 | 17.5K |
| Aug 28, 2023 | $22.00 | -1.79% | $21.73 | $23.25 | $19.94 | 15.4K |
| Aug 21, 2023 | $22.40 | +22.74% | $18.83 | $26.05 | $16.50 | 79.4K |
| Aug 14, 2023 | $18.25 | -4.95% | $20.11 | $20.69 | $17.05 | 29.1K |
| Aug 7, 2023 | $19.20 | -18.47% | $23.55 | $27.50 | $18.50 | 54.3K |
| Jul 31, 2023 | $23.55 | +0.21% | $23.72 | $24.75 | $23.00 | 24.0K |
| Jul 24, 2023 | $23.50 | -4.12% | $25.50 | $25.50 | $22.30 | 23.2K |
| Jul 17, 2023 | $24.51 | +16.71% | $23.00 | $25.96 | $20.25 | 55.9K |
| Jul 10, 2023 | $21.00 | +1.11% | $20.77 | $23.00 | $19.02 | 55.6K |
| Jul 3, 2023 | $20.77 | -0.76% | $20.50 | $21.75 | $16.00 | 86.2K |
| Jun 26, 2023 | $20.93 | -8.28% | $22.82 | $23.00 | $20.25 | 84.6K |
| Jun 19, 2023 | $22.82 | -13.36% | $25.33 | $28.50 | $22.69 | 301.4K |
| Jun 12, 2023 | $26.34 | +13.88% | $22.50 | $27.75 | $20.92 | 131.3K |
| Jun 5, 2023 | $23.13 | -3.62% | $23.36 | $24.50 | $21.10 | 59.4K |
| May 29, 2023 | $24.00 | +9.14% | $22.25 | $24.50 | $22.00 | 36.4K |
| May 22, 2023 | $21.99 | -3.43% | $22.50 | $23.33 | $20.50 | 39.5K |
| May 15, 2023 | $22.77 | +0.75% | $22.39 | $23.14 | $20.84 | 34.5K |
| May 8, 2023 | $22.60 | +0.44% | $21.93 | $24.50 | $21.93 | 31.3K |
| May 1, 2023 | $22.50 | -3.56% | $23.50 | $24.50 | $21.50 | 29.7K |
| Apr 24, 2023 | $23.33 | +8.01% | $22.50 | $25.50 | $21.90 | 29.9K |
| Apr 17, 2023 | $21.60 | -4.42% | $22.50 | $24.50 | $21.14 | 47.2K |
| Apr 10, 2023 | $22.60 | -13.08% | $26.00 | $26.00 | $22.00 | 36.5K |
| Apr 3, 2023 | $26.00 | +7.84% | $24.38 | $26.65 | $22.55 | 20.2K |
| Mar 27, 2023 | $24.11 | +3.17% | $23.34 | $27.40 | $23.26 | 29.1K |
| Mar 20, 2023 | $23.37 | -6.93% | $25.61 | $27.35 | $21.00 | 53.8K |
| Mar 13, 2023 | $25.11 | -31.22% | $35.74 | $38.00 | $25.00 | 54.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2024 | $9.77 | +2.84% | $9.31 | $9.88 | $9.30 | 46.0K |
| Apr 1, 2024 | $9.50 | -1.04% | $9.76 | $10.80 | $8.65 | 181.3K |
| Mar 1, 2024 | $9.60 | +15.52% | $8.73 | $11.31 | $6.93 | 486.0K |
| Feb 1, 2024 | $8.31 | -21.68% | $10.62 | $12.13 | $7.80 | 413.5K |
| Jan 1, 2024 | $10.61 | +27.99% | $8.27 | $13.45 | $8.00 | 745.1K |
| Dec 1, 2023 | $8.29 | +7.11% | $7.70 | $11.99 | $6.76 | 765.2K |
| Nov 1, 2023 | $7.74 | -25.58% | $10.00 | $12.40 | $6.31 | 1.2M |
| Oct 1, 2023 | $10.40 | -29.49% | $20.00 | $20.00 | $8.77 | 154.9K |
| Sep 1, 2023 | $14.75 | -27.87% | $20.50 | $23.25 | $14.00 | 122.1K |
| Aug 1, 2023 | $20.45 | -11.09% | $23.25 | $27.50 | $16.50 | 189.5K |
| Jul 1, 2023 | $23.00 | +9.89% | $20.50 | $25.96 | $16.00 | 227.6K |
| Jun 1, 2023 | $20.93 | -13.83% | $24.00 | $28.50 | $20.25 | 592.4K |
| May 1, 2023 | $24.29 | +4.11% | $23.50 | $24.50 | $20.50 | 155.6K |
| Apr 1, 2023 | $23.33 | -3.24% | $24.38 | $26.65 | $21.14 | 133.8K |
| Mar 1, 2023 | $24.11 | -25.31% | $33.51 | $44.50 | $21.00 | 217.4K |
| Feb 1, 2023 | $32.28 | +3.93% | $31.50 | $37.28 | $27.64 | 211.7K |
| Jan 1, 2023 | $31.06 | +18.10% | $27.13 | $37.35 | $25.01 | 139.4K |
| Dec 1, 2022 | $26.30 | -24.86% | $35.70 | $43.25 | $25.00 | 247.3K |
| Nov 1, 2022 | $35.00 | -30.69% | $51.50 | $52.50 | $34.50 | 214.4K |
| Oct 1, 2022 | $50.50 | 0.00% | $54.00 | $63.46 | $45.50 | 212.5K |
| Sep 1, 2022 | $50.50 | -12.93% | $57.50 | $70.50 | $50.00 | 170.4K |
| Aug 1, 2022 | $58.00 | -3.33% | $59.50 | $83.00 | $57.50 | 253.3K |
| Jul 1, 2022 | $60.00 | 0.00% | $59.50 | $69.50 | $54.50 | 224.0K |
| Jun 1, 2022 | $60.00 | -46.43% | $114.50 | $114.50 | $57.00 | 675.8K |
| May 1, 2022 | $112.00 | +36.59% | $81.50 | $116.50 | $45.51 | 663.7K |
| Apr 1, 2022 | $82.00 | -27.75% | $113.00 | $113.00 | $80.50 | 306.4K |
| Mar 1, 2022 | $113.50 | +13.50% | $100.00 | $115.25 | $87.00 | 590.3K |
| Feb 1, 2022 | $100.00 | +9.89% | $92.50 | $123.50 | $85.00 | 482.9K |
| Jan 1, 2022 | $91.00 | -23.21% | $119.50 | $127.00 | $75.25 | 496.4K |
| Dec 1, 2021 | $118.50 | -8.85% | $132.50 | $133.75 | $104.00 | 860.8K |
| Nov 1, 2021 | $130.00 | -50.57% | $265.00 | $281.00 | $118.50 | 1.2M |
| Oct 1, 2021 | $263.00 | -5.05% | $279.00 | $285.00 | $237.50 | 611.7K |
| Sep 1, 2021 | $277.00 | -28.33% | $379.00 | $401.00 | $277.00 | 1.0M |
| Aug 1, 2021 | $386.50 | -13.92% | $451.50 | $484.00 | $344.15 | 867.8K |
| Jul 1, 2021 | $449.00 | -13.65% | $520.50 | $571.00 | $359.50 | 792.2K |
| Jun 1, 2021 | $520.00 | 0.00% | $567.50 | $574.50 | $501.00 | 76.3K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2024 | $9.77 | +17.85% | - | +17.85% | $8.27 | $13.45 | $6.93 | 1.9M |
| 2023 | $8.29 | -68.48% | - | -68.48% | $27.13 | $44.50 | $6.31 | 4.1M |
| 2022 | $26.30 | -77.81% | - | -77.81% | $119.50 | $127.00 | $25.00 | 4.5M |
| 2021 | $118.50 | 0.00% | - | 0.00% | $567.50 | $574.50 | $104.00 | 5.5M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Beachbody Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Beachbody Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Beachbody
BODY
|
N/A | N/A | N/A | N/A | N/A | N/A | -56.58% | -98.03% | -98.03% | -98.03% | -98.03% | -98.03% |
|
Spotify Technology
SPOT
|
106.65B Large-cap | -4.63% | 9.82% | -8.43% | -16.86% | -16.55% | -32.19% | 201.27% | 94.64% | 225.85% | 225.85% | 225.85% |
|
Meta Platforms
META
|
1.75T Mega-cap | 1.38% | -3.38% | -5.41% | -8.34% | -8.75% | -16.97% | 101.77% | 71.99% | 401.66% | 1,383.08% | 1,383.08% |
|
Doordash
DASH
|
77.13B Large-cap | 10.23% | 5.58% | 0.18% | -25.95% | -23.52% | -31.23% | 105.54% | -10.01% | -13.95% | -13.95% | -13.95% |
|
Alphabet
GOOGL
|
4.10T Mega-cap | 1.66% | -6.91% | 20.88% | 19.83% | 17.20% | 105.92% | 191.17% | 199.46% | 921.53% | 2,862.77% | 3,577.71% |
Calculate Your Beachbody Investment Returns
Long-Term Investment Performance Analysis
Beachbody stock price in Jun 2021 was $497.00, A $1,000.00 lump sum investment in Beachbody made 4 years ago would be worth approximately $19.66 today, representing a negative return of -98.03%. This translates to an annualized return (CAGR) of -62.76%.
3 Years 11 Months Investment Scenario (Jun 2021 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$19.66
Annual Return (CAGR)
-62.76%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Beachbody (BODY) stock performed during last 12 months?
Over the last 12 months, Beachbody has delivered a total return of -56.6%.
- 52-Week High reached $28.50 on N/A.
- 52-Week Low touched $6.31 on N/A.
- Current Price trading at $9.77 as of July 18, 2026.
- What is Beachbody's (BODY) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Beachbody (body) would have grown to approximately $197.00 as of July 18, 2026, representing a total return of -98.0%.
This represents a compound annual growth rate (CAGR) of -54.4% over the 5-year period.
- How does Beachbody's Stock 10-year annualized return compare to the Communication Services sector?
Beachbody (body) has delivered an annualized return of -32.5% over the past 10 years.
To illustrate: $10,000.00 invested in Beachbody would have grown to $197.00 over this 10-year period.
This performance should be compared against other companies in the Communication Services sector to understand relative performance.
- What was Beachbody's best-performing year historically?
Beachbody (body) has achieved its strongest performance over the 12 months period, delivering a total return of -56.6%.
- What is the longest period of consecutive yearly growth Beachbody has achieved historically?
Beachbody (body) shows the following performance across different time periods:
Negative Returns: 12 months (-56.6%), 3 years (-98.0%), 5 years (-98.0%), 10 years (-98.0%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.