Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
7.78
+0.05 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 8.22 | 8.40 | 7.70 | 7.95 | 7.95 | -4.56% | 943,256 |
| Mar 31, 2025 | 7.57 | 8.35 | 7.43 | 8.33 | 8.33 | 8.04% | 1,167,539 |
| Mar 28, 2025 | 8.37 | 8.37 | 7.60 | 7.71 | 7.71 | -9.08% | 841,794 |
| Mar 27, 2025 | 7.88 | 8.61 | 7.77 | 8.48 | 8.48 | 6.94% | 1,164,188 |
| Mar 26, 2025 | 8.00 | 8.34 | 7.54 | 7.93 | 7.93 | -3.06% | 926,873 |
| Mar 25, 2025 | 8.25 | 8.57 | 8.17 | 8.18 | 8.18 | -0.49% | 832,907 |
| Mar 24, 2025 | 8.80 | 8.80 | 8.12 | 8.22 | 8.22 | -5.08% | 756,347 |
| Mar 21, 2025 | 8.53 | 8.71 | 8.29 | 8.66 | 8.66 | -0.69% | 674,613 |
| Mar 20, 2025 | 8.44 | 9.11 | 8.44 | 8.72 | 8.72 | 1.87% | 960,061 |
| Mar 19, 2025 | 9.00 | 9.20 | 8.51 | 8.56 | 8.56 | -4.89% | 709,900 |
| Mar 18, 2025 | 9.10 | 9.26 | 8.71 | 9.00 | 9.00 | -2.07% | 919,863 |
| Mar 17, 2025 | 7.50 | 9.25 | 7.46 | 9.19 | 9.19 | 23.19% | 2,208,391 |
| Mar 14, 2025 | 7.62 | 8.36 | 7.22 | 7.46 | 7.46 | -38.45% | 6,973,562 |
| Mar 13, 2025 | 12.16 | 13.08 | 12.03 | 12.12 | 12.12 | -0.08% | 1,325,074 |
| Mar 12, 2025 | 11.81 | 12.70 | 11.77 | 12.13 | 12.13 | 5.30% | 1,191,618 |
| Mar 11, 2025 | 11.30 | 11.66 | 10.90 | 11.52 | 11.52 | 1.86% | 673,403 |
| Mar 10, 2025 | 12.29 | 12.44 | 10.82 | 11.31 | 11.31 | -10.66% | 1,152,722 |
| Mar 7, 2025 | 12.81 | 13.55 | 12.31 | 12.66 | 12.66 | -1.86% | 474,751 |
| Mar 6, 2025 | 12.90 | 13.70 | 12.82 | 12.90 | 12.90 | -2.42% | 453,442 |
| Mar 5, 2025 | 12.73 | 13.33 | 12.73 | 13.22 | 13.22 | 1.85% | 455,819 |
| Mar 4, 2025 | 13.55 | 13.74 | 12.19 | 12.98 | 12.98 | -6.15% | 880,322 |
| Mar 3, 2025 | 13.37 | 13.91 | 13.27 | 13.83 | 13.83 | 4.69% | 867,991 |
| Feb 28, 2025 | 12.82 | 13.25 | 12.61 | 13.21 | 13.21 | 2.01% | 423,629 |
| Feb 27, 2025 | 13.46 | 13.71 | 12.89 | 12.95 | 12.95 | -5.41% | 604,650 |
| Feb 26, 2025 | 13.99 | 13.99 | 13.53 | 13.69 | 13.69 | -2.91% | 521,864 |
| Feb 25, 2025 | 14.12 | 14.44 | 13.02 | 14.10 | 14.10 | -1.33% | 802,585 |
| Feb 24, 2025 | 15.76 | 15.90 | 14.15 | 14.29 | 14.29 | -8.86% | 1,052,800 |
| Feb 21, 2025 | 16.88 | 16.88 | 15.62 | 15.68 | 15.68 | -5.71% | 422,099 |
| Feb 20, 2025 | 17.12 | 17.24 | 16.39 | 16.63 | 16.63 | -3.03% | 267,724 |
| Feb 19, 2025 | 17.24 | 17.46 | 17.03 | 17.15 | 17.15 | -1.38% | 227,113 |
| Feb 18, 2025 | 17.36 | 17.84 | 16.99 | 17.39 | 17.39 | 0.35% | 408,668 |
| Feb 14, 2025 | 18.54 | 18.64 | 17.32 | 17.33 | 17.33 | -6.17% | 308,443 |
| Feb 13, 2025 | 17.59 | 18.87 | 17.30 | 18.47 | 18.47 | 6.76% | 488,100 |