Xponential Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	15.83	16.26	15.43	15.50	15.50	-1.27%	347,994
Nov 12, 2024	15.80	15.95	14.99	15.70	15.70	-0.70%	525,084
Nov 11, 2024	16.59	16.78	15.40	15.81	15.81	-3.60%	595,792
Nov 8, 2024	14.44	16.51	14.24	16.40	16.40	29.13%	2,013,531
Nov 7, 2024	12.55	13.32	12.38	12.70	12.70	2.58%	1,326,563
Nov 6, 2024	12.64	12.86	12.31	12.38	12.38	3.95%	1,402,653
Nov 5, 2024	12.44	12.63	11.37	11.91	11.91	-5.55%	744,877
Nov 4, 2024	12.30	12.92	12.24	12.61	12.61	1.61%	302,795
Nov 1, 2024	12.28	12.71	12.28	12.41	12.41	1.31%	396,888
Oct 31, 2024	12.88	12.98	12.25	12.25	12.25	-5.04%	176,384
Oct 30, 2024	12.60	12.93	12.39	12.90	12.90	2.46%	209,163
Oct 29, 2024	12.47	12.87	12.47	12.59	12.59	0.80%	340,299
Oct 28, 2024	12.62	13.05	12.49	12.49	12.49	0.16%	146,383
Oct 25, 2024	12.20	12.47	11.83	12.47	12.47	1.38%	212,819
Oct 24, 2024	13.10	13.25	11.95	12.30	12.30	-6.32%	372,504
Oct 23, 2024	13.12	13.38	13.11	13.13	13.13	-0.38%	184,815
Oct 22, 2024	12.78	13.26	12.48	13.18	13.18	2.89%	269,013
Oct 21, 2024	12.79	12.95	12.66	12.81	12.81	0.08%	251,315
Oct 18, 2024	12.21	12.93	12.21	12.80	12.80	5.96%	371,425
Oct 17, 2024	11.97	12.11	11.35	12.08	12.08	0.75%	341,510
Oct 16, 2024	12.14	12.21	11.97	11.99	11.99	-0.83%	216,868
Oct 15, 2024	12.13	12.51	11.97	12.09	12.09	0.33%	271,127
Oct 14, 2024	12.22	12.24	11.92	12.05	12.05	-1.23%	188,657
Oct 11, 2024	11.87	12.30	11.87	12.20	12.20	1.67%	181,187
Oct 10, 2024	12.23	12.36	11.99	12.00	12.00	-2.52%	232,613
Oct 9, 2024	12.46	12.62	12.19	12.31	12.31	-1.44%	218,507
Oct 8, 2024	12.68	12.80	12.36	12.49	12.49	-1.73%	319,487
Oct 7, 2024	12.75	12.80	12.42	12.71	12.71	-0.39%	199,376
Oct 4, 2024	12.51	12.78	12.31	12.76	12.76	3.66%	206,482
Oct 3, 2024	11.93	12.46	11.84	12.31	12.31	2.07%	475,958
Oct 2, 2024	11.79	12.16	11.69	12.06	12.06	1.60%	234,847
Oct 1, 2024	12.24	12.24	11.78	11.87	11.87	-4.27%	313,080
Sep 30, 2024	12.21	12.65	12.11	12.40	12.40	0.90%	253,079
Sep 27, 2024	12.46	12.65	12.23	12.29	12.29	0.41%	186,312
Sep 26, 2024	12.42	12.78	12.22	12.24	12.24	0.33%	171,083
Sep 25, 2024	12.50	12.50	12.19	12.20	12.20	-3.10%	293,010
Sep 24, 2024	12.35	12.59	12.27	12.59	12.59	2.61%	220,196
Sep 23, 2024	12.82	12.85	12.23	12.27	12.27	-3.61%	266,844
Sep 20, 2024	13.43	13.43	12.64	12.73	12.73	-5.28%	599,240
Sep 19, 2024	13.63	13.63	13.41	13.44	13.44	2.13%	289,575
Sep 18, 2024	13.52	13.59	12.98	13.16	13.16	-1.64%	457,763
Sep 17, 2024	13.56	13.82	13.19	13.38	13.38	-2.34%	374,548
Sep 16, 2024	13.70	13.82	13.30	13.70	13.70	0.44%	258,557
Sep 13, 2024	14.04	14.36	13.34	13.64	13.64	-4.15%	496,963
Sep 12, 2024	13.35	14.29	13.07	14.23	14.23	7.40%	452,922
Sep 11, 2024	13.79	13.93	12.63	13.25	13.25	-4.61%	659,651
Sep 10, 2024	12.96	14.10	12.96	13.89	13.89	7.26%	588,681
Sep 9, 2024	12.85	13.56	12.85	12.95	12.95	1.89%	804,679
Sep 6, 2024	12.73	12.97	12.25	12.71	12.71	-0.47%	410,054
Sep 5, 2024	12.56	13.29	12.46	12.77	12.77	1.92%	348,120
Sep 4, 2024	12.62	12.97	12.24	12.53	12.53	-1.03%	408,852
Sep 3, 2024	12.86	13.03	12.46	12.66	12.66	-2.01%	327,514
Aug 30, 2024	13.17	13.28	12.58	12.92	12.92	-1.60%	357,311
Aug 29, 2024	12.84	13.16	12.55	13.13	13.13	3.30%	262,406
Aug 28, 2024	13.19	13.36	12.71	12.71	12.71	-4.29%	422,305
Aug 27, 2024	14.06	14.12	12.88	13.28	13.28	-6.48%	574,057
Aug 26, 2024	14.69	14.73	14.12	14.20	14.20	-2.07%	234,532
Aug 23, 2024	14.01	14.64	14.01	14.50	14.50	3.94%	262,401
Aug 22, 2024	14.40	14.52	13.93	13.95	13.95	-2.17%	197,060
Aug 21, 2024	13.85	14.62	13.72	14.26	14.26	3.63%	253,532
Aug 20, 2024	14.18	14.36	13.75	13.76	13.76	-3.44%	215,624
Aug 19, 2024	13.65	14.36	13.48	14.25	14.25	4.70%	286,808
Aug 16, 2024	13.44	14.11	13.37	13.61	13.61	0.59%	405,068
Aug 15, 2024	13.90	14.06	13.52	13.53	13.53	0.22%	285,320
Aug 14, 2024	13.91	14.16	13.45	13.50	13.50	-2.46%	397,235
Aug 13, 2024	14.27	14.48	13.73	13.84	13.84	-1.98%	439,977
Aug 12, 2024	14.32	14.32	13.75	14.12	14.12	-1.40%	394,482
Aug 9, 2024	14.43	14.92	14.07	14.32	14.32	-0.49%	433,631
Aug 8, 2024	12.90	14.71	12.73	14.39	14.39	11.21%	754,717
Aug 7, 2024	14.14	14.37	12.93	12.94	12.94	-6.64%	629,146
Aug 6, 2024	13.79	14.62	13.50	13.86	13.86	1.09%	1,092,524
Aug 5, 2024	12.49	13.85	12.22	13.71	13.71	4.42%	1,699,322
Aug 2, 2024	10.00	14.48	9.00	13.13	13.13	-22.90%	4,795,857
Aug 1, 2024	17.41	17.56	16.34	17.03	17.03	-0.82%	641,188
Jul 31, 2024	17.77	17.89	17.10	17.17	17.17	-1.21%	381,544
Jul 30, 2024	18.00	18.50	16.86	17.38	17.38	-2.85%	432,122
Jul 29, 2024	17.90	17.95	17.42	17.89	17.89	0.51%	456,972
Jul 26, 2024	17.72	17.93	17.28	17.80	17.80	1.95%	268,638
Jul 25, 2024	17.63	18.16	17.36	17.46	17.46	-0.51%	347,874
Jul 24, 2024	17.69	18.03	17.02	17.55	17.55	-1.18%	384,417
Jul 23, 2024	17.69	18.43	17.69	17.76	17.76	-0.28%	618,300
Jul 22, 2024	18.02	18.53	17.50	17.81	17.81	-1.06%	759,024
Jul 19, 2024	18.46	18.73	17.80	18.00	18.00	-2.17%	565,189
Jul 18, 2024	18.31	18.95	18.19	18.40	18.40	-0.05%	1,004,960
Jul 17, 2024	17.85	18.71	17.63	18.41	18.41	1.38%	1,092,743
Jul 16, 2024	17.81	18.48	17.50	18.16	18.16	2.54%	682,616
Jul 15, 2024	16.63	17.79	16.37	17.71	17.71	7.27%	575,072
Jul 12, 2024	16.52	16.83	16.23	16.51	16.51	1.10%	474,303
Jul 11, 2024	16.17	16.57	15.67	16.33	16.33	2.13%	610,073
Jul 10, 2024	15.93	16.30	15.61	15.99	15.99	0.82%	477,910
Jul 9, 2024	16.90	16.98	15.75	15.86	15.86	-6.49%	638,390
Jul 8, 2024	16.17	17.12	15.94	16.96	16.96	3.73%	807,966
Jul 5, 2024	15.76	16.43	15.60	16.35	16.35	3.81%	529,024
Jul 3, 2024	16.03	16.09	15.46	15.75	15.75	-1.87%	287,128
Jul 2, 2024	15.22	16.36	15.22	16.05	16.05	6.43%	498,892
Jul 1, 2024	15.60	15.79	15.05	15.08	15.08	-3.33%	454,309
Jun 28, 2024	15.68	16.39	15.43	15.60	15.60	0.65%	904,785
Jun 27, 2024	15.50	15.61	14.98	15.50	15.50	0.71%	885,075
Jun 26, 2024	15.55	15.70	15.02	15.39	15.39	-1.85%	722,495
Jun 25, 2024	15.94	16.00	15.60	15.68	15.68	-1.32%	465,005