Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
8.44
+0.21 (2.55%)
Feb 18, 2026, 4:00 PM EST - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.17 | 8.55 | 8.08 | 8.44 | 8.44 | 2.55% | 194,997 |
| Feb 17, 2026 | 8.33 | 8.41 | 8.15 | 8.23 | 8.23 | -0.84% | 210,830 |
| Feb 13, 2026 | 8.31 | 8.50 | 8.03 | 8.30 | 8.30 | 1.84% | 193,658 |
| Feb 12, 2026 | 8.50 | 8.52 | 8.01 | 8.15 | 8.15 | -2.63% | 567,388 |
| Feb 11, 2026 | 8.59 | 8.59 | 8.20 | 8.37 | 8.37 | -2.45% | 219,150 |
| Feb 10, 2026 | 8.43 | 8.70 | 8.38 | 8.58 | 8.58 | 2.39% | 174,375 |
| Feb 9, 2026 | 8.48 | 8.56 | 8.20 | 8.38 | 8.38 | -1.99% | 145,606 |
| Feb 6, 2026 | 8.28 | 8.59 | 8.22 | 8.55 | 8.55 | 3.64% | 301,739 |
| Feb 5, 2026 | 8.51 | 8.52 | 8.10 | 8.25 | 8.25 | -3.51% | 333,312 |
| Feb 4, 2026 | 8.60 | 8.87 | 8.39 | 8.55 | 8.55 | -0.35% | 330,432 |
| Feb 3, 2026 | 8.92 | 9.18 | 8.35 | 8.58 | 8.58 | -4.67% | 536,300 |
| Feb 2, 2026 | 7.94 | 9.25 | 7.74 | 9.00 | 9.00 | 13.35% | 1,520,396 |
| Jan 30, 2026 | 7.70 | 8.09 | 7.66 | 7.94 | 7.94 | 2.72% | 390,094 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.68 | 7.73 | 7.73 | -0.64% | 234,741 |
| Jan 28, 2026 | 7.91 | 7.91 | 7.70 | 7.78 | 7.78 | -1.14% | 581,824 |
| Jan 27, 2026 | 7.72 | 7.89 | 7.57 | 7.87 | 7.87 | 1.55% | 625,345 |
| Jan 26, 2026 | 7.90 | 7.98 | 7.70 | 7.75 | 7.75 | -2.27% | 322,212 |
| Jan 23, 2026 | 8.07 | 8.20 | 7.90 | 7.93 | 7.93 | -2.34% | 236,740 |
| Jan 22, 2026 | 8.04 | 8.27 | 7.96 | 8.12 | 8.12 | 2.27% | 382,466 |
| Jan 21, 2026 | 7.87 | 8.03 | 7.78 | 7.94 | 7.94 | 1.79% | 234,998 |
| Jan 20, 2026 | 7.95 | 8.09 | 7.70 | 7.80 | 7.80 | -4.88% | 331,374 |
| Jan 16, 2026 | 8.20 | 8.32 | 8.06 | 8.20 | 8.20 | - | 164,444 |
| Jan 15, 2026 | 8.07 | 8.42 | 7.92 | 8.20 | 8.20 | 2.37% | 278,545 |
| Jan 14, 2026 | 8.03 | 8.09 | 7.87 | 8.01 | 8.01 | - | 266,654 |
| Jan 13, 2026 | 8.33 | 8.37 | 7.89 | 8.01 | 8.01 | -4.07% | 268,244 |
| Jan 12, 2026 | 8.24 | 8.43 | 8.06 | 8.35 | 8.35 | 0.48% | 381,161 |
| Jan 9, 2026 | 8.16 | 8.34 | 7.80 | 8.31 | 8.31 | 2.21% | 278,100 |
| Jan 8, 2026 | 8.09 | 8.34 | 8.07 | 8.13 | 8.13 | -0.25% | 279,501 |
| Jan 7, 2026 | 8.25 | 8.29 | 7.93 | 8.15 | 8.15 | -0.73% | 278,304 |
| Jan 6, 2026 | 7.90 | 8.27 | 7.90 | 8.21 | 8.21 | 3.53% | 406,143 |
| Jan 5, 2026 | 8.04 | 8.19 | 7.78 | 7.93 | 7.93 | -1.12% | 372,781 |
| Jan 2, 2026 | 8.21 | 8.24 | 7.97 | 8.02 | 8.02 | -2.55% | 414,022 |
| Dec 31, 2025 | 8.33 | 8.39 | 8.09 | 8.23 | 8.23 | -2.26% | 372,667 |
| Dec 30, 2025 | 8.56 | 8.62 | 8.34 | 8.42 | 8.42 | -1.75% | 307,458 |
| Dec 29, 2025 | 8.68 | 8.79 | 8.56 | 8.57 | 8.57 | -1.95% | 591,227 |
| Dec 26, 2025 | 8.67 | 8.79 | 8.49 | 8.74 | 8.74 | 0.46% | 451,747 |
| Dec 24, 2025 | 8.36 | 8.75 | 8.30 | 8.70 | 8.70 | 3.33% | 322,107 |
| Dec 23, 2025 | 7.95 | 8.48 | 7.83 | 8.42 | 8.42 | 5.25% | 638,402 |
| Dec 22, 2025 | 7.73 | 8.15 | 7.64 | 8.00 | 8.00 | 3.90% | 479,490 |
| Dec 19, 2025 | 7.59 | 7.84 | 7.56 | 7.70 | 7.70 | 1.58% | 508,046 |
| Dec 18, 2025 | 7.68 | 7.92 | 7.53 | 7.58 | 7.58 | 0.66% | 305,585 |
| Dec 17, 2025 | 7.45 | 7.58 | 7.40 | 7.53 | 7.53 | 1.35% | 447,222 |
| Dec 16, 2025 | 7.27 | 7.52 | 7.27 | 7.43 | 7.43 | 1.92% | 320,828 |
| Dec 15, 2025 | 7.95 | 7.98 | 7.28 | 7.29 | 7.29 | -8.19% | 420,846 |
| Dec 12, 2025 | 8.11 | 8.19 | 7.73 | 7.94 | 7.94 | -1.24% | 780,733 |
| Dec 11, 2025 | 7.88 | 8.12 | 7.86 | 8.04 | 8.04 | 2.03% | 466,877 |
| Dec 10, 2025 | 7.90 | 8.04 | 7.73 | 7.88 | 7.88 | -1.50% | 553,792 |
| Dec 9, 2025 | 7.10 | 8.23 | 7.04 | 8.00 | 8.00 | 16.96% | 2,282,191 |
| Dec 8, 2025 | 7.14 | 7.14 | 6.81 | 6.84 | 6.84 | -3.39% | 316,090 |
| Dec 5, 2025 | 6.91 | 7.33 | 6.73 | 7.08 | 7.08 | 2.02% | 360,833 |