Xponential Fitness, Inc. (XPOF)
NYSE: XPOF · Real-Time Price · USD
8.92
+0.17 (1.94%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Xponential Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.73 | 9.03 | 8.63 | 8.92 | 8.92 | 1.94% | 1,329,734 |
| Sep 11, 2025 | 8.44 | 8.76 | 8.30 | 8.75 | 8.75 | 4.42% | 865,784 |
| Sep 10, 2025 | 8.21 | 8.47 | 8.10 | 8.38 | 8.38 | 1.82% | 641,465 |
| Sep 9, 2025 | 8.64 | 8.64 | 8.20 | 8.23 | 8.23 | -5.29% | 539,292 |
| Sep 8, 2025 | 8.67 | 8.70 | 8.40 | 8.69 | 8.69 | 2.12% | 327,152 |
| Sep 5, 2025 | 8.53 | 8.78 | 8.46 | 8.51 | 8.51 | -1.05% | 426,288 |
| Sep 4, 2025 | 8.50 | 8.69 | 8.33 | 8.60 | 8.60 | 1.53% | 435,859 |
| Sep 3, 2025 | 8.21 | 8.49 | 8.14 | 8.47 | 8.47 | 2.29% | 435,308 |
| Sep 2, 2025 | 8.27 | 8.44 | 8.11 | 8.28 | 8.28 | -1.55% | 574,326 |
| Aug 29, 2025 | 8.31 | 8.56 | 8.27 | 8.41 | 8.41 | 0.72% | 684,298 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.28 | 8.35 | 8.35 | -2.22% | 356,790 |
| Aug 27, 2025 | 8.55 | 8.72 | 8.35 | 8.54 | 8.54 | -1.39% | 633,646 |
| Aug 26, 2025 | 8.47 | 8.70 | 8.41 | 8.66 | 8.66 | 1.88% | 748,940 |
| Aug 25, 2025 | 8.70 | 8.74 | 8.37 | 8.50 | 8.50 | -3.41% | 623,075 |
| Aug 22, 2025 | 8.87 | 9.12 | 8.75 | 8.80 | 8.80 | 1.62% | 790,442 |
| Aug 21, 2025 | 9.00 | 9.13 | 8.53 | 8.66 | 8.66 | -4.52% | 733,372 |
| Aug 20, 2025 | 9.11 | 9.18 | 8.91 | 9.07 | 9.07 | -0.77% | 617,301 |
| Aug 19, 2025 | 9.20 | 9.39 | 8.88 | 9.14 | 9.14 | 0.77% | 780,488 |
| Aug 18, 2025 | 8.78 | 9.14 | 8.69 | 9.07 | 9.07 | 5.10% | 676,043 |
| Aug 15, 2025 | 8.50 | 8.94 | 8.43 | 8.63 | 8.63 | 2.62% | 849,896 |
| Aug 14, 2025 | 8.39 | 8.66 | 8.18 | 8.41 | 8.41 | -1.29% | 894,965 |
| Aug 13, 2025 | 8.53 | 8.76 | 8.27 | 8.52 | 8.52 | 8.54% | 1,279,375 |
| Aug 12, 2025 | 7.46 | 7.94 | 7.45 | 7.85 | 7.85 | 5.94% | 1,040,954 |
| Aug 11, 2025 | 7.08 | 7.63 | 7.08 | 7.41 | 7.41 | 4.51% | 1,847,664 |
| Aug 8, 2025 | 8.61 | 8.63 | 6.97 | 7.09 | 7.09 | -26.38% | 4,583,680 |
| Aug 7, 2025 | 9.38 | 10.29 | 9.25 | 9.63 | 9.63 | -6.69% | 1,740,353 |
| Aug 6, 2025 | 10.24 | 10.42 | 10.06 | 10.32 | 10.32 | 0.19% | 546,331 |
| Aug 5, 2025 | 10.69 | 10.69 | 10.30 | 10.30 | 10.30 | -2.83% | 341,331 |
| Aug 4, 2025 | 10.35 | 10.71 | 10.35 | 10.60 | 10.60 | 2.91% | 352,998 |
| Aug 1, 2025 | 10.42 | 10.66 | 9.92 | 10.30 | 10.30 | -1.53% | 826,011 |
| Jul 31, 2025 | 10.45 | 10.72 | 10.38 | 10.46 | 10.46 | -0.85% | 381,321 |
| Jul 30, 2025 | 10.49 | 10.83 | 10.35 | 10.55 | 10.55 | 1.34% | 309,151 |
| Jul 29, 2025 | 10.74 | 10.81 | 10.35 | 10.41 | 10.41 | -3.52% | 638,135 |
| Jul 28, 2025 | 10.89 | 11.09 | 10.72 | 10.79 | 10.79 | -0.09% | 499,800 |
| Jul 25, 2025 | 10.67 | 10.91 | 10.67 | 10.80 | 10.80 | 1.69% | 451,882 |
| Jul 24, 2025 | 10.66 | 10.99 | 10.58 | 10.62 | 10.62 | -1.76% | 819,763 |
| 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 |