Skip to main content
Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
14.35
-1.00 (-6.51%)
At close: Nov 21, 2024, 3:59 PM
14.37
+0.02 (0.14%)
After-hours: Nov 21, 2024, 4:10 PM EST

Xponential Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 8, 202412.9014.7112.7314.3914.3911.21%754,717
Aug 7, 202414.1414.3712.9312.9412.94-6.64%629,146
Aug 6, 202413.7914.6213.5013.8613.861.09%1,092,524
Aug 5, 202412.4913.8512.2213.7113.714.42%1,699,322
Aug 2, 202410.0014.489.0013.1313.13-22.90%4,795,857
Aug 1, 202417.4117.5616.3417.0317.03-0.82%641,188
Jul 31, 202417.7717.8917.1017.1717.17-1.21%381,544
Jul 30, 202418.0018.5016.8617.3817.38-2.85%432,122
Jul 29, 202417.9017.9517.4217.8917.890.51%456,972
Jul 26, 202417.7217.9317.2817.8017.801.95%268,638
Jul 25, 202417.6318.1617.3617.4617.46-0.51%347,874
Jul 24, 202417.6918.0317.0217.5517.55-1.18%384,417
Jul 23, 202417.6918.4317.6917.7617.76-0.28%618,300
Jul 22, 202418.0218.5317.5017.8117.81-1.06%759,024
Jul 19, 202418.4618.7317.8018.0018.00-2.17%565,189
Jul 18, 202418.3118.9518.1918.4018.40-0.05%1,004,960
Jul 17, 202417.8518.7117.6318.4118.411.38%1,092,743
Jul 16, 202417.8118.4817.5018.1618.162.54%682,616
Jul 15, 202416.6317.7916.3717.7117.717.27%575,072
Jul 12, 202416.5216.8316.2316.5116.511.10%474,303
Jul 11, 202416.1716.5715.6716.3316.332.13%610,073
Jul 10, 202415.9316.3015.6115.9915.990.82%477,910
Jul 9, 202416.9016.9815.7515.8615.86-6.49%638,390
Jul 8, 202416.1717.1215.9416.9616.963.73%807,966
Jul 5, 202415.7616.4315.6016.3516.353.81%529,024
Jul 3, 202416.0316.0915.4615.7515.75-1.87%287,128
Jul 2, 202415.2216.3615.2216.0516.056.43%498,892