Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
10.62
-0.19 (-1.76%)
Jul 24, 2025, 4:00 PM - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.66 | 10.99 | 10.58 | 10.62 | 10.62 | -1.76% | 819,709 |
| Jul 23, 2025 | 10.95 | 11.03 | 10.67 | 10.81 | 10.81 | -0.83% | 571,897 |
| Jul 22, 2025 | 10.85 | 11.00 | 10.65 | 10.90 | 10.90 | 1.11% | 567,835 |
| Jul 21, 2025 | 11.12 | 11.14 | 10.41 | 10.78 | 10.78 | -2.09% | 890,462 |
| Jul 18, 2025 | 10.67 | 11.03 | 10.41 | 11.01 | 11.01 | 4.06% | 668,760 |
| Jul 17, 2025 | 10.12 | 10.68 | 10.00 | 10.58 | 10.58 | 4.34% | 434,931 |
| Jul 16, 2025 | 10.25 | 10.47 | 9.96 | 10.14 | 10.14 | 0.20% | 328,471 |
| Jul 15, 2025 | 10.64 | 10.74 | 10.00 | 10.12 | 10.12 | -4.89% | 551,493 |
| Jul 14, 2025 | 10.40 | 10.70 | 10.12 | 10.64 | 10.64 | 2.31% | 620,950 |
| Jul 11, 2025 | 10.19 | 10.49 | 10.03 | 10.40 | 10.40 | 0.58% | 541,755 |
| Jul 10, 2025 | 9.97 | 10.77 | 9.81 | 10.34 | 10.34 | 3.82% | 1,001,914 |
| Jul 9, 2025 | 10.01 | 10.24 | 9.78 | 9.96 | 9.96 | -0.40% | 835,011 |
| Jul 8, 2025 | 9.52 | 10.01 | 9.11 | 10.00 | 10.00 | 6.04% | 859,908 |
| Jul 7, 2025 | 9.91 | 10.01 | 8.86 | 9.43 | 9.43 | -6.63% | 1,401,175 |
| Jul 3, 2025 | 9.06 | 10.14 | 8.98 | 10.10 | 10.10 | 35.39% | 2,684,073 |
| Jul 2, 2025 | 7.41 | 7.54 | 7.26 | 7.46 | 7.46 | 1.22% | 1,739,499 |
| Jul 1, 2025 | 7.37 | 7.75 | 7.36 | 7.37 | 7.37 | -1.60% | 642,660 |
| Jun 30, 2025 | 7.65 | 7.72 | 7.39 | 7.49 | 7.49 | -1.45% | 527,729 |
| Jun 27, 2025 | 7.62 | 7.69 | 7.47 | 7.60 | 7.60 | -0.52% | 849,069 |
| Jun 26, 2025 | 7.76 | 7.77 | 7.56 | 7.64 | 7.64 | -1.16% | 367,994 |
| Jun 25, 2025 | 8.06 | 8.09 | 7.62 | 7.73 | 7.73 | -2.89% | 320,905 |
| Jun 24, 2025 | 8.11 | 8.22 | 7.90 | 7.96 | 7.96 | - | 726,213 |
| Jun 23, 2025 | 7.78 | 8.08 | 7.54 | 7.96 | 7.96 | 2.05% | 927,643 |
| Jun 20, 2025 | 8.15 | 8.27 | 7.72 | 7.80 | 7.80 | -3.47% | 663,324 |
| Jun 18, 2025 | 7.83 | 8.20 | 7.83 | 8.08 | 8.08 | 3.06% | 350,949 |
| Jun 17, 2025 | 8.20 | 8.36 | 7.80 | 7.84 | 7.84 | -5.66% | 566,633 |
| Jun 16, 2025 | 8.34 | 8.53 | 8.26 | 8.31 | 8.31 | 1.71% | 358,558 |
| Jun 13, 2025 | 8.60 | 8.69 | 8.14 | 8.17 | 8.17 | -7.05% | 447,988 |
| 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 |