Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
8.79
+0.13 (1.50%)
Jun 12, 2025, 4:00 PM - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.67 | 8.88 | 8.58 | 8.79 | 8.79 | 1.50% | 397,749 |
| Jun 11, 2025 | 9.27 | 9.27 | 8.66 | 8.66 | 8.66 | -4.63% | 709,866 |
| Jun 10, 2025 | 9.43 | 9.43 | 8.98 | 9.08 | 9.08 | -2.89% | 296,561 |
| Jun 9, 2025 | 9.60 | 9.64 | 9.33 | 9.35 | 9.35 | -1.48% | 265,231 |
| Jun 6, 2025 | 9.63 | 9.71 | 9.33 | 9.49 | 9.49 | - | 315,236 |
| Jun 5, 2025 | 9.57 | 9.73 | 9.36 | 9.49 | 9.49 | -0.73% | 274,681 |
| Jun 4, 2025 | 9.17 | 9.58 | 9.07 | 9.56 | 9.56 | 4.37% | 407,315 |
| Jun 3, 2025 | 9.14 | 9.26 | 9.05 | 9.16 | 9.16 | -0.65% | 301,414 |
| Jun 2, 2025 | 9.28 | 9.28 | 8.84 | 9.22 | 9.22 | 2.33% | 577,667 |
| May 30, 2025 | 9.21 | 9.38 | 9.00 | 9.01 | 9.01 | -2.70% | 557,970 |
| May 29, 2025 | 9.02 | 9.37 | 8.82 | 9.26 | 9.26 | 5.95% | 826,801 |
| May 28, 2025 | 9.19 | 9.19 | 8.47 | 8.74 | 8.74 | -4.48% | 643,783 |
| May 27, 2025 | 8.56 | 9.18 | 8.44 | 9.15 | 9.15 | 8.93% | 523,203 |
| May 23, 2025 | 8.26 | 8.46 | 8.17 | 8.40 | 8.40 | - | 293,684 |
| May 22, 2025 | 8.22 | 8.54 | 8.13 | 8.40 | 8.40 | 1.45% | 636,372 |
| May 21, 2025 | 8.49 | 8.64 | 8.18 | 8.28 | 8.28 | -4.06% | 431,970 |
| May 20, 2025 | 8.88 | 8.97 | 8.59 | 8.63 | 8.63 | -2.92% | 374,371 |
| May 19, 2025 | 9.03 | 9.19 | 8.79 | 8.89 | 8.89 | -3.16% | 865,967 |
| May 16, 2025 | 8.90 | 9.34 | 8.79 | 9.18 | 9.18 | 4.91% | 802,344 |
| May 15, 2025 | 8.95 | 8.95 | 7.61 | 8.75 | 8.75 | -10.99% | 2,530,066 |
| May 14, 2025 | 9.52 | 9.91 | 9.12 | 9.83 | 9.83 | 4.35% | 725,942 |
| May 13, 2025 | 9.00 | 9.59 | 8.89 | 9.42 | 9.42 | 5.84% | 826,475 |
| May 12, 2025 | 8.57 | 9.42 | 8.57 | 8.90 | 8.90 | 9.34% | 1,228,754 |
| May 9, 2025 | 8.18 | 8.52 | 7.77 | 8.14 | 8.14 | -6.44% | 2,048,425 |
| May 8, 2025 | 8.60 | 9.05 | 8.45 | 8.70 | 8.70 | 2.96% | 872,299 |
| May 7, 2025 | 8.29 | 8.49 | 8.16 | 8.45 | 8.45 | 2.92% | 507,853 |
| May 6, 2025 | 8.45 | 8.48 | 8.07 | 8.21 | 8.21 | -3.64% | 518,057 |
| May 5, 2025 | 8.57 | 8.64 | 8.33 | 8.52 | 8.52 | -1.39% | 559,939 |
| May 2, 2025 | 8.35 | 8.75 | 8.35 | 8.64 | 8.64 | 4.73% | 437,656 |
| May 1, 2025 | 8.29 | 8.45 | 8.19 | 8.25 | 8.25 | -1.43% | 521,373 |
| Apr 30, 2025 | 8.21 | 8.42 | 7.99 | 8.37 | 8.37 | -0.48% | 551,452 |
| Apr 29, 2025 | 8.21 | 8.58 | 8.21 | 8.41 | 8.41 | 1.69% | 914,947 |
| Apr 28, 2025 | 7.79 | 8.33 | 7.78 | 8.27 | 8.27 | 5.89% | 513,202 |
| Apr 25, 2025 | 7.73 | 7.92 | 7.54 | 7.81 | 7.81 | 1.03% | 406,006 |
| Apr 24, 2025 | 7.47 | 7.77 | 7.44 | 7.73 | 7.73 | 3.76% | 512,626 |
| Apr 23, 2025 | 7.50 | 7.90 | 7.45 | 7.45 | 7.45 | 3.47% | 548,071 |
| Apr 22, 2025 | 7.16 | 7.40 | 7.04 | 7.20 | 7.20 | 1.27% | 381,179 |
| Apr 21, 2025 | 7.26 | 7.46 | 6.97 | 7.11 | 7.11 | -3.66% | 588,642 |
| Apr 17, 2025 | 7.54 | 7.90 | 7.37 | 7.38 | 7.38 | -1.99% | 614,239 |
| Apr 16, 2025 | 7.46 | 7.77 | 7.42 | 7.53 | 7.53 | 0.40% | 634,786 |
| Apr 15, 2025 | 7.51 | 7.59 | 7.28 | 7.50 | 7.50 | 0.40% | 639,504 |
| Apr 14, 2025 | 7.47 | 7.63 | 7.23 | 7.47 | 7.47 | 1.63% | 593,052 |
| Apr 11, 2025 | 7.30 | 7.58 | 7.02 | 7.35 | 7.35 | 0.96% | 473,215 |
| Apr 10, 2025 | 7.56 | 7.78 | 7.25 | 7.28 | 7.28 | -6.06% | 505,690 |
| Apr 9, 2025 | 7.19 | 8.17 | 6.64 | 7.75 | 7.75 | 8.39% | 856,111 |
| Apr 8, 2025 | 7.43 | 7.56 | 6.75 | 7.15 | 7.15 | -0.28% | 732,225 |
| Apr 7, 2025 | 7.22 | 7.77 | 6.94 | 7.17 | 7.17 | -4.78% | 848,981 |
| Apr 4, 2025 | 7.69 | 7.77 | 7.14 | 7.53 | 7.53 | -6.23% | 726,924 |
| Apr 3, 2025 | 7.53 | 8.04 | 7.30 | 8.03 | 8.03 | -1.59% | 1,023,754 |
| Apr 2, 2025 | 7.80 | 8.29 | 7.80 | 8.16 | 8.16 | 2.64% | 807,896 |