Skip to main content
Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
13.45
+0.36 (2.75%)
At close: Dec 31, 2024, 4:00 PM
15.99
+2.54 (18.88%)
Pre-market: Jan 2, 2025, 4:39 AM EST

Xponential Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202413.2013.5412.9713.4513.452.75%339,833
Dec 30, 202412.7713.2012.6813.0913.091.95%540,627
Dec 27, 202412.8413.0912.5712.8412.84-0.93%360,844
Dec 26, 202412.9213.0712.6712.9612.96-0.84%261,551
Dec 24, 202413.0613.1112.6313.0713.070.93%208,809
Dec 23, 202413.8313.8312.7812.9512.95-6.36%354,085
Dec 20, 202413.5814.3613.5213.8313.830.29%423,937
Dec 19, 202414.4914.6213.7513.7913.79-3.23%673,109
Dec 18, 202415.5916.0014.0814.2514.25-8.06%559,744
Dec 17, 202414.9915.5114.8515.5015.502.51%288,310
Dec 16, 202415.3615.4014.8115.1215.12-0.07%285,864
Dec 13, 202413.8115.3113.5815.1315.137.69%495,251
Dec 12, 202414.3414.4313.9414.0514.05-2.29%237,930
Dec 11, 202414.7614.9014.3314.3814.38-1.37%324,301
Dec 10, 202415.4715.5714.5714.5814.58-5.63%436,558
Dec 9, 202416.0416.1215.4415.4515.45-2.59%225,392
Dec 6, 202415.4215.9115.1315.8615.864.00%528,311
Dec 5, 202415.5315.8015.2115.2515.25-1.55%311,791
Dec 4, 202415.2915.9115.2715.4915.490.19%386,640
Dec 3, 202415.4915.7115.2415.4615.46-0.26%282,508
Dec 2, 202415.2515.5014.7515.5015.501.71%275,036
Nov 29, 202415.2015.4015.0115.2415.240.20%136,647
Nov 27, 202415.4215.8615.0115.2115.21-1.17%408,766
Nov 26, 202415.5815.8615.3415.3915.39-1.97%680,451
Nov 25, 202415.1516.1714.9415.7015.705.09%1,322,923
Nov 22, 202414.1715.0014.1714.9414.943.97%687,016
Nov 21, 202414.5414.5913.7414.3714.37-6.38%1,967,088
Nov 20, 202415.3015.5515.2415.3515.35-1.67%540,236
Nov 19, 202415.2415.6415.0015.6115.611.30%410,616
Nov 18, 202415.0615.5714.9915.4115.413.01%290,368
Nov 15, 202415.0715.3914.7714.9614.96-0.60%248,238
Nov 14, 202415.4315.5014.7715.0515.05-2.90%315,280
Nov 13, 202415.8316.2615.4315.5015.50-1.27%347,994
Nov 12, 202415.8015.9514.9915.7015.70-0.70%525,084
Nov 11, 202416.5916.7815.4015.8115.81-3.60%595,792
Nov 8, 202414.4416.5114.2416.4016.4029.13%2,013,531
Nov 7, 202412.5513.3212.3812.7012.702.58%1,326,563
Nov 6, 202412.6412.8612.3112.3812.383.95%1,402,653
Nov 5, 202412.4412.6311.3711.9111.91-5.55%744,877
Nov 4, 202412.3012.9212.2412.6112.611.61%302,795
Nov 1, 202412.2812.7112.2812.4112.411.31%396,888
Oct 31, 202412.8812.9812.2512.2512.25-5.04%176,384
Oct 30, 202412.6012.9312.3912.9012.902.46%209,163
Oct 29, 202412.4712.8712.4712.5912.590.80%340,299
Oct 28, 202412.6213.0512.4912.4912.490.16%146,383
Oct 25, 202412.2012.4711.8312.4712.471.38%212,819
Oct 24, 202413.1013.2511.9512.3012.30-6.32%372,504
Oct 23, 202413.1213.3813.1113.1313.13-0.38%184,815
Oct 22, 202412.7813.2612.4813.1813.182.89%269,013
Oct 21, 202412.7912.9512.6612.8112.810.08%251,315
Oct 18, 202412.2112.9312.2112.8012.805.96%371,425
Oct 17, 202411.9712.1111.3512.0812.080.75%341,510
Oct 16, 202412.1412.2111.9711.9911.99-0.83%216,868
Oct 15, 202412.1312.5111.9712.0912.090.33%271,127
Oct 14, 202412.2212.2411.9212.0512.05-1.23%188,657
Oct 11, 202411.8712.3011.8712.2012.201.67%181,187
Oct 10, 202412.2312.3611.9912.0012.00-2.52%232,613
Oct 9, 202412.4612.6212.1912.3112.31-1.44%218,507
Oct 8, 202412.6812.8012.3612.4912.49-1.73%319,487
Oct 7, 202412.7512.8012.4212.7112.71-0.39%199,376
Oct 4, 202412.5112.7812.3112.7612.763.66%206,482
Oct 3, 202411.9312.4611.8412.3112.312.07%475,958
Oct 2, 202411.7912.1611.6912.0612.061.60%234,847
Oct 1, 202412.2412.2411.7811.8711.87-4.27%313,080
Sep 30, 202412.2112.6512.1112.4012.400.90%253,079
Sep 27, 202412.4612.6512.2312.2912.290.41%186,312
Sep 26, 202412.4212.7812.2212.2412.240.33%171,083
Sep 25, 202412.5012.5012.1912.2012.20-3.10%293,010
Sep 24, 202412.3512.5912.2712.5912.592.61%220,196
Sep 23, 202412.8212.8512.2312.2712.27-3.61%266,844
Sep 20, 202413.4313.4312.6412.7312.73-5.28%599,240
Sep 19, 202413.6313.6313.4113.4413.442.13%289,575
Sep 18, 202413.5213.5912.9813.1613.16-1.64%457,763
Sep 17, 202413.5613.8213.1913.3813.38-2.34%374,548
Sep 16, 202413.7013.8213.3013.7013.700.44%258,557
Sep 13, 202414.0414.3613.3413.6413.64-4.15%496,963
Sep 12, 202413.3514.2913.0714.2314.237.40%452,922
Sep 11, 202413.7913.9312.6313.2513.25-4.61%659,651
Sep 10, 202412.9614.1012.9613.8913.897.26%588,681
Sep 9, 202412.8513.5612.8512.9512.951.89%804,679
Sep 6, 202412.7312.9712.2512.7112.71-0.47%410,054
Sep 5, 202412.5613.2912.4612.7712.771.92%348,120
Sep 4, 202412.6212.9712.2412.5312.53-1.03%408,852
Sep 3, 202412.8613.0312.4612.6612.66-2.01%327,514
Aug 30, 202413.1713.2812.5812.9212.92-1.60%357,311
Aug 29, 202412.8413.1612.5513.1313.133.30%262,406
Aug 28, 202413.1913.3612.7112.7112.71-4.29%422,305
Aug 27, 202414.0614.1212.8813.2813.28-6.48%574,057
Aug 26, 202414.6914.7314.1214.2014.20-2.07%234,532
Aug 23, 202414.0114.6414.0114.5014.503.94%262,401
Aug 22, 202414.4014.5213.9313.9513.95-2.17%197,060
Aug 21, 202413.8514.6213.7214.2614.263.63%253,532
Aug 20, 202414.1814.3613.7513.7613.76-3.44%215,624
Aug 19, 202413.6514.3613.4814.2514.254.70%286,808
Aug 16, 202413.4414.1113.3713.6113.610.59%405,068
Aug 15, 202413.9014.0613.5213.5313.530.22%285,320
Aug 14, 202413.9114.1613.4513.5013.50-2.46%397,235
Aug 13, 202414.2714.4813.7313.8413.84-1.98%439,977
Aug 12, 202414.3214.3213.7514.1214.12-1.40%394,482
Aug 9, 202414.4314.9214.0714.3214.32-0.49%433,631